Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Lixte Biotech Hlds (NQ: LIXT )

2.338 +0.008 (+0.35%)

Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	2.450	2.630	2.408	2.505	27,696	+0.05(+2.24%)
Aug 30, 2023	2.350	2.450	2.350	2.450	7,020	+0.02(+0.82%)
Aug 29, 2023	2.370	2.460	2.340	2.430	14,931	+0.08(+3.40%)
Aug 28, 2023	2.350	2.400	2.330	2.350	11,630	+0.01(+0.43%)
Aug 25, 2023	2.300	2.350	2.250	2.340	10,454	+0.04(+1.74%)
Aug 24, 2023	2.440	2.440	2.260	2.300	26,082	-0.13(-5.35%)
Aug 23, 2023	2.440	2.450	2.360	2.430	13,819	+0.01(+0.41%)
Aug 22, 2023	2.550	2.550	2.410	2.420	19,284	-0.10(-3.97%)
Aug 21, 2023	2.450	2.550	2.450	2.520	12,057	+0.05(+2.02%)
Aug 18, 2023	2.460	2.550	2.450	2.470	17,821	-0.04(-1.59%)
Aug 17, 2023	2.440	2.510	2.418	2.510	14,102	+0.08(+3.29%)
Aug 16, 2023	2.430	2.510	2.370	2.430	17,271	-0.07(-2.80%)
Aug 15, 2023	2.600	2.600	2.420	2.500	26,241	-0.05(-1.96%)
Aug 14, 2023	2.440	2.600	2.440	2.550	28,730	+0.03(+1.19%)
Aug 11, 2023	2.410	2.526	2.350	2.520	69,068	+0.18(+7.69%)
Aug 10, 2023	2.620	2.650	2.250	2.340	223,415	-0.28(-10.69%)
Aug 09, 2023	2.970	2.970	2.540	2.620	74,872	-0.28(-9.66%)
Aug 08, 2023	3.100	3.150	2.800	2.900	100,646	-0.16(-5.23%)
Aug 07, 2023	3.120	3.290	2.901	3.060	105,243	-0.14(-4.38%)
Aug 04, 2023	3.180	3.500	3.110	3.200	102,492	-0.02(-0.62%)
Aug 03, 2023	3.240	3.421	3.170	3.220	76,886	-0.01(-0.31%)
Aug 02, 2023	3.340	3.450	3.200	3.230	61,419	-0.21(-6.10%)
Aug 01, 2023	3.430	3.810	3.300	3.440	137,338	-0.08(-2.27%)
Jul 31, 2023	3.480	3.610	3.366	3.520	50,314	+0.06(+1.73%)
Jul 28, 2023	3.640	3.640	3.230	3.460	118,355	-0.22(-5.98%)
Jul 27, 2023	4.500	4.730	3.610	3.680	530,634	-0.19(-4.91%)
Jul 26, 2023	3.850	4.093	3.500	3.870	260,208	-0.04(-1.02%)
Jul 25, 2023	3.970	4.160	3.820	3.910	42,725	-0.15(-3.69%)
Jul 24, 2023	4.270	4.390	3.900	4.060	57,169	-0.14(-3.33%)
Jul 21, 2023	4.490	4.710	4.050	4.200	81,876	-0.36(-7.89%)
Jul 20, 2023	4.940	4.940	4.440	4.560	82,500	-0.38(-7.69%)
Jul 19, 2023	5.050	5.090	4.733	4.940	146,684	-0.22(-4.26%)
Jul 18, 2023	5.410	6.150	5.000	5.160	430,235	-2.37(-31.47%)
Jul 17, 2023	6.300	9.500	5.320	7.530	4,452,137	+2.10(+38.67%)
Jul 14, 2023	5.260	6.580	5.260	5.430	190,551	-0.06(-1.09%)
Jul 13, 2023	5.290	5.500	5.290	5.490	7,693	+0.27(+5.17%)
Jul 12, 2023	5.450	5.700	5.220	5.220	37,855	-0.23(-4.22%)
Jul 11, 2023	5.150	6.201	5.120	5.450	166,215	+0.24(+4.61%)
Jul 10, 2023	5.180	5.579	5.180	5.210	11,549	+0.12(+2.36%)
Jul 07, 2023	5.310	5.440	5.060	5.090	10,517	-0.22(-4.14%)
Jul 06, 2023	5.450	5.530	5.300	5.310	4,682	-0.12(-2.29%)
Jul 05, 2023	5.510	5.510	5.380	5.434	4,095	-0.12(-2.08%)
Jul 03, 2023	5.780	5.780	5.440	5.550	4,951	-0.33(-5.61%)
Jun 30, 2023	5.700	6.313	5.310	5.880	14,698	+0.09(+1.55%)
Jun 29, 2023	5.650	5.880	5.616	5.790	11,452	+0.11(+1.94%)
Jun 28, 2023	5.710	6.140	5.425	5.680	29,530	-0.33(-5.49%)
Jun 27, 2023	5.160	7.000	4.840	6.010	305,445	+0.81(+15.57%)
Jun 26, 2023	5.070	5.330	5.070	5.200	5,059	+0.02(+0.39%)
Jun 23, 2023	5.232	5.232	5.180	5.180	811	-0.13(-2.51%)
Jun 22, 2023	4.910	5.313	4.910	5.313	11,549	+0.24(+4.80%)
Jun 21, 2023	5.380	5.411	5.020	5.070	20,190	-0.56(-9.95%)
Jun 20, 2023	5.950	7.180	5.310	5.630	139,604	-0.28(-4.74%)
Jun 16, 2023	4.850	5.920	4.756	5.910	39,978	+1.16(+24.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Lixte Biotech Hlds (NQ: LIXT )

Historical Prices