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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lixte Biotech Hlds (NQ: LIXT )

2.890 +0.008 (+0.27%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 3.200 3.257 2.760 2.760 18,682 -0.38(-12.10%)
Apr 29, 2024 3.240 3.240 3.100 3.140 6,124 -0.12(-3.68%)
Apr 26, 2024 3.325 3.325 3.193 3.260 4,162 +0.04(+1.24%)
Apr 25, 2024 3.260 3.400 3.105 3.220 14,861 -0.06(-1.83%)
Apr 24, 2024 3.360 3.570 3.210 3.280 16,082 +0.06(+1.86%)
Apr 23, 2024 3.300 3.540 3.110 3.220 40,469 -0.13(-3.88%)
Apr 22, 2024 3.540 3.590 3.350 3.350 21,756 -0.11(-3.32%)
Apr 19, 2024 3.461 3.535 3.330 3.465 11,174 +0.11(+3.40%)
Apr 18, 2024 3.480 3.480 3.351 3.351 18,311 +0.02(+0.63%)
Apr 17, 2024 3.470 3.500 3.250 3.330 12,501 -0.17(-4.86%)
Apr 16, 2024 3.350 3.530 3.350 3.500 22,066 +0.20(+6.06%)
Apr 15, 2024 3.420 3.480 3.280 3.300 18,906 -0.18(-5.17%)
Apr 12, 2024 3.410 3.500 3.300 3.480 17,466 +0.10(+2.96%)
Apr 11, 2024 3.460 3.505 3.330 3.380 17,655 +0.02(+0.60%)
Apr 10, 2024 3.310 3.500 3.290 3.360 60,049 +0.05(+1.51%)
Apr 09, 2024 3.340 3.650 3.170 3.310 136,946 +0.00(+0.00%)
Apr 08, 2024 3.350 3.740 3.120 3.310 236,044 +0.11(+3.44%)
Apr 05, 2024 3.210 3.460 3.180 3.200 54,803 -0.22(-6.43%)
Apr 04, 2024 3.150 3.570 3.150 3.420 56,879 +0.32(+10.32%)
Apr 03, 2024 3.400 3.800 3.100 3.100 126,249 -0.60(-16.22%)
Apr 02, 2024 3.500 3.870 3.000 3.700 292,009 +0.13(+3.64%)
Apr 01, 2024 3.270 3.600 2.900 3.570 332,327 +0.19(+5.62%)
Mar 28, 2024 3.510 3.570 3.500 3.380 881,270 -0.14(-3.98%)
Mar 27, 2024 3.990 4.400 3.050 3.520 30,955,162 +1.27(+56.10%)
Mar 26, 2024 2.255 2.255 2.255 2.255 416 +0.00(+0.00%)
Mar 25, 2024 2.255 2.255 2.255 2.255 651 +0.05(+2.48%)
Mar 22, 2024 2.289 2.289 2.200 2.200 1,580 -0.11(-4.71%)
Mar 21, 2024 2.260 2.310 2.157 2.309 6,110 -0.00(-0.03%)
Mar 20, 2024 2.260 2.310 2.240 2.310 2,094 +0.01(+0.43%)
Mar 19, 2024 2.390 2.390 2.300 2.300 1,474 -0.15(-6.12%)
Mar 18, 2024 2.420 2.450 2.300 2.450 2,864 +0.14(+6.06%)
Mar 15, 2024 2.330 2.570 2.300 2.310 3,392 +0.04(+1.76%)
Mar 14, 2024 2.430 2.426 2.254 2.270 5,355 -0.11(-4.62%)
Mar 13, 2024 2.470 2.531 2.380 2.380 2,691 +0.02(+0.85%)
Mar 12, 2024 2.370 2.610 2.238 2.360 52,772 -0.15(-5.89%)
Mar 11, 2024 2.410 2.510 2.250 2.508 17,057 +0.08(+3.19%)
Mar 08, 2024 2.540 2.600 2.430 2.430 6,810 -0.11(-4.33%)
Mar 07, 2024 2.450 2.550 2.401 2.540 14,068 +0.12(+4.96%)
Mar 06, 2024 2.460 2.490 2.400 2.420 1,129 -0.04(-1.44%)
Mar 05, 2024 2.496 2.530 2.390 2.455 6,262 -0.01(-0.59%)
Mar 04, 2024 2.500 2.550 2.460 2.470 2,761 +0.05(+1.98%)
Mar 01, 2024 2.720 2.720 2.422 2.422 17,217 -0.18(-6.85%)
Feb 29, 2024 2.720 2.720 2.510 2.600 18,640 -0.09(-3.53%)
Feb 28, 2024 2.550 2.740 2.350 2.695 53,949 +0.02(+0.94%)
Feb 27, 2024 2.280 2.818 2.200 2.670 116,029 +0.46(+20.81%)
Feb 26, 2024 2.130 2.450 1.900 2.210 1,568,542 -0.01(-0.45%)
Feb 23, 2024 2.370 2.380 2.220 2.220 4,888 -0.15(-6.19%)
Feb 22, 2024 2.350 2.367 2.350 2.367 5,141 +0.05(+2.01%)
Feb 21, 2024 2.690 2.750 2.320 2.320 14,352 -0.36(-13.43%)
Feb 20, 2024 2.756 2.770 2.631 2.680 5,325 -0.11(-3.94%)
Feb 16, 2024 2.820 2.820 2.320 2.790 23,726 +0.07(+2.57%)
Feb 15, 2024 2.790 2.790 2.720 2.720 6,525 +0.05(+1.87%)
Feb 14, 2024 2.820 2.840 2.655 2.670 10,285 -0.06(-2.20%)
Feb 13, 2024 2.550 2.730 2.350 2.730 6,074 +0.13(+5.00%)
Feb 12, 2024 2.408 2.780 2.408 2.600 26,374 +0.29(+12.55%)
Feb 09, 2024 2.110 2.400 2.110 2.310 25,385 +0.25(+12.14%)
Feb 08, 2024 2.180 2.180 2.000 2.060 13,237 -0.05(-2.37%)
Feb 07, 2024 2.160 2.170 2.058 2.110 3,058 +0.02(+0.96%)
Feb 06, 2024 2.082 2.165 2.082 2.090 1,505 +0.07(+3.47%)
Feb 05, 2024 2.120 2.220 2.020 2.020 6,906 -0.03(-1.46%)
Feb 02, 2024 2.110 2.120 2.050 2.050 4,451 -0.07(-3.30%)
Feb 01, 2024 2.110 2.150 1.950 2.120 12,702 +0.02(+0.95%)
Jan 31, 2024 2.090 2.102 2.000 2.100 5,144 -0.02(-0.94%)
Jan 30, 2024 2.160 2.200 2.090 2.120 3,619 -0.03(-1.40%)
Jan 29, 2024 2.330 2.430 2.070 2.150 38,427 +0.16(+8.04%)
Jan 26, 2024 2.130 2.170 1.910 1.990 21,489 -0.08(-3.86%)
Jan 25, 2024 1.870 2.135 1.870 2.070 6,585 +0.21(+11.28%)
Jan 24, 2024 2.160 2.240 1.860 1.860 38,261 -0.29(-13.48%)
Jan 23, 2024 2.140 2.150 2.110 2.150 3,832 +0.01(+0.47%)
Jan 22, 2024 2.200 2.345 2.052 2.140 20,697 -0.01(-0.47%)
Jan 19, 2024 1.750 2.240 1.690 2.150 50,038 +0.42(+24.28%)
Jan 18, 2024 1.830 1.830 1.725 1.730 2,563 -0.05(-2.81%)
Jan 17, 2024 1.975 1.975 1.740 1.780 10,427 -0.02(-1.11%)
Jan 16, 2024 1.900 1.960 1.800 1.800 16,201 -0.14(-7.22%)
Jan 12, 2024 2.060 2.060 1.940 1.940 2,138 -0.12(-5.83%)
Jan 11, 2024 2.100 2.230 2.020 2.060 8,015 -0.02(-0.96%)
Jan 10, 2024 2.170 2.170 2.080 2.080 6,863 -0.14(-6.31%)
Jan 09, 2024 2.250 2.250 2.181 2.220 8,489 +0.01(+0.38%)
Jan 08, 2024 2.200 2.212 2.200 2.212 1,338 -0.04(-1.71%)
Jan 05, 2024 2.170 2.270 2.100 2.250 7,280 -0.04(-1.75%)
Jan 04, 2024 2.310 2.310 2.120 2.290 3,212 +0.03(+1.33%)
Jan 03, 2024 2.311 2.312 2.139 2.260 8,593 -0.03(-1.31%)
Jan 02, 2024 2.420 2.420 2.270 2.290 2,603 -0.06(-2.55%)
Dec 29, 2023 2.290 2.375 2.270 2.350 4,991 +0.00(+0.00%)
Dec 28, 2023 2.237 2.390 2.237 2.350 9,268 +0.08(+3.52%)
Dec 27, 2023 2.310 2.340 2.176 2.270 10,124 +0.06(+2.71%)
Dec 26, 2023 2.322 2.322 2.103 2.210 5,137 -0.02(-0.90%)
Dec 22, 2023 2.050 2.446 2.047 2.230 13,108 +0.01(+0.45%)
Dec 21, 2023 2.040 2.230 2.040 2.220 7,774 +0.12(+5.71%)
Dec 20, 2023 2.090 2.220 2.090 2.100 5,374 -0.09(-4.11%)
Dec 19, 2023 2.180 2.230 2.180 2.190 7,204 +0.04(+2.04%)
Dec 18, 2023 2.030 2.150 2.030 2.146 2,698 +0.04(+1.72%)
Dec 15, 2023 2.160 2.190 2.050 2.110 3,862 -0.04(-1.86%)
Dec 14, 2023 2.050 2.160 1.946 2.150 9,786 +0.14(+6.97%)
Dec 13, 2023 2.110 2.110 2.010 2.010 4,459 -0.08(-3.83%)
Dec 12, 2023 1.930 2.170 1.930 2.090 4,764 +0.17(+8.85%)
Dec 11, 2023 2.050 2.060 1.900 1.920 18,956 -0.18(-8.76%)
Dec 08, 2023 2.150 2.240 2.050 2.104 5,628 -0.07(-3.02%)
Dec 07, 2023 2.330 2.330 2.120 2.170 6,268 -0.07(-3.13%)
Dec 06, 2023 2.340 2.370 2.230 2.240 14,211 -0.13(-5.49%)
Dec 05, 2023 2.433 2.433 2.350 2.370 4,197 -0.03(-1.25%)
Dec 04, 2023 2.510 2.600 2.400 2.400 5,069 -0.01(-0.42%)
Dec 01, 2023 2.480 2.480 2.316 2.410 8,652 +0.08(+3.44%)
Nov 30, 2023 2.560 2.650 2.320 2.330 15,060 -0.28(-10.73%)
Nov 29, 2023 2.990 2.990 2.520 2.610 43,929 -0.34(-11.53%)
Nov 28, 2023 3.040 3.100 2.830 2.950 27,767 -0.15(-4.84%)
Nov 27, 2023 3.000 4.420 2.950 3.100 793,292 +0.14(+4.73%)
Nov 24, 2023 2.960 3.150 2.950 2.960 7,602 -0.02(-0.67%)
Nov 22, 2023 2.870 3.030 2.870 2.980 15,863 +0.12(+4.20%)
Nov 21, 2023 2.950 3.075 2.740 2.860 18,358 -0.10(-3.38%)
Nov 20, 2023 2.970 3.220 2.952 2.960 25,185 -0.04(-1.33%)
Nov 17, 2023 2.930 3.065 2.905 3.000 24,454 +0.00(+0.00%)
Nov 16, 2023 2.830 3.050 2.800 3.000 15,234 +0.10(+3.45%)
Nov 15, 2023 2.840 3.020 2.845 2.900 35,024 -0.07(-2.28%)
Nov 14, 2023 2.830 3.000 2.720 2.968 22,343 +0.15(+5.24%)
Nov 13, 2023 2.680 2.989 2.680 2.820 65,608 +0.07(+2.55%)
Nov 10, 2023 2.839 2.875 2.660 2.750 30,771 -0.08(-2.83%)
Nov 09, 2023 2.660 2.890 2.660 2.830 43,092 +0.03(+1.07%)
Nov 08, 2023 2.990 3.030 2.660 2.800 66,479 -0.33(-10.54%)
Nov 07, 2023 3.200 3.250 2.960 3.130 107,327 -0.17(-5.15%)
Nov 06, 2023 3.200 3.480 3.010 3.300 330,746 +0.30(+10.00%)
Nov 03, 2023 3.150 3.200 2.850 3.000 706,772 +0.23(+8.30%)
Nov 02, 2023 2.770 2.890 2.710 2.770 13,757 +0.06(+2.21%)
Nov 01, 2023 2.590 2.850 2.530 2.710 8,479 +0.24(+9.72%)
Oct 31, 2023 2.580 2.580 2.405 2.470 3,634 -0.01(-0.40%)
Oct 30, 2023 2.530 2.670 2.452 2.480 7,253 +0.05(+2.06%)
Oct 27, 2023 2.440 2.520 2.340 2.430 5,487 +0.02(+0.83%)
Oct 26, 2023 2.160 2.590 2.110 2.410 35,627 +0.35(+16.99%)
Oct 25, 2023 1.930 2.160 1.930 2.060 12,797 -0.03(-1.44%)
Oct 24, 2023 2.060 2.210 2.050 2.090 3,529 -0.05(-2.34%)
Oct 23, 2023 2.290 2.350 2.130 2.140 4,274 -0.23(-9.70%)
Oct 20, 2023 2.350 2.610 2.300 2.370 8,529 -0.09(-3.66%)
Oct 19, 2023 2.765 2.765 2.390 2.460 4,866 -0.02(-0.81%)
Oct 18, 2023 2.790 2.815 2.480 2.480 9,944 -0.18(-6.77%)
Oct 17, 2023 2.880 2.899 2.570 2.660 15,145 +0.03(+1.18%)
Oct 16, 2023 2.440 2.683 2.400 2.629 36,276 +0.23(+9.54%)
Oct 13, 2023 2.610 2.611 2.365 2.400 20,824 -0.26(-9.77%)
Oct 12, 2023 2.770 2.830 2.650 2.660 12,562 -0.10(-3.62%)
Oct 11, 2023 2.790 2.800 2.620 2.760 27,616 +0.08(+2.99%)
Oct 10, 2023 2.710 2.855 2.525 2.680 12,514 -0.06(-2.19%)
Oct 09, 2023 2.840 2.920 2.685 2.740 10,763 -0.01(-0.36%)
Oct 06, 2023 2.410 2.950 2.407 2.750 46,066 +0.29(+11.79%)
Oct 05, 2023 2.515 2.543 2.430 2.460 10,511 -0.02(-0.81%)
Oct 04, 2023 2.870 2.870 2.410 2.480 69,849 -0.26(-9.49%)
Oct 03, 2023 2.420 2.740 2.390 2.740 43,746 +0.27(+10.93%)
Oct 02, 2023 2.360 2.590 2.211 2.470 37,336 +0.02(+0.82%)
Sep 29, 2023 2.031 2.490 2.031 2.450 45,202 +0.45(+22.50%)
Sep 28, 2023 2.000 2.220 2.000 2.000 18,634 -0.19(-8.68%)
Sep 27, 2023 1.970 2.340 1.940 2.190 31,799 +0.24(+12.31%)
Sep 26, 2023 1.890 1.980 1.880 1.950 7,298 +0.00(+0.00%)
Sep 25, 2023 1.940 1.950 1.890 1.950 16,381 +0.09(+4.84%)
Sep 22, 2023 1.790 1.870 1.780 1.860 5,422 +0.07(+3.91%)
Sep 21, 2023 1.830 1.950 1.776 1.790 25,004 -0.16(-8.21%)
Sep 20, 2023 2.080 2.250 1.810 1.950 198,059 +0.20(+11.43%)
Sep 19, 2023 1.930 1.930 1.580 1.750 48,212 -0.12(-6.42%)
Sep 18, 2023 2.140 2.145 1.750 1.870 48,534 -0.25(-11.79%)
Sep 15, 2023 2.200 2.230 2.120 2.120 21,746 -0.13(-5.78%)
Sep 14, 2023 2.230 2.330 2.180 2.250 25,223 +0.05(+2.27%)
Sep 13, 2023 2.110 2.200 2.110 2.200 22,792 +0.05(+2.33%)
Sep 12, 2023 2.110 2.150 2.101 2.150 3,799 +0.06(+2.87%)
Sep 11, 2023 2.210 2.250 2.030 2.090 34,457 -0.15(-6.70%)
Sep 08, 2023 2.350 2.397 2.220 2.240 16,900 -0.15(-6.28%)
Sep 07, 2023 2.410 2.410 2.370 2.390 3,678 +0.00(+0.00%)
Sep 06, 2023 2.470 2.475 2.310 2.390 30,295 -0.03(-1.24%)
Sep 05, 2023 2.530 2.530 2.420 2.420 15,405 -0.09(-3.59%)
Sep 01, 2023 2.490 2.740 2.460 2.510 44,762 +0.00(+0.20%)
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%)
Jun 15, 2023 4.970 4.970 4.620 4.750 19,411 -0.68(-12.46%)
May 08, 2023 5.500 5.839 5.110 5.426 11,106 -0.24(-4.29%)
May 05, 2023 5.500 5.711 5.500 5.669 2,479 +0.21(+3.87%)
May 04, 2023 5.968 5.968 5.121 5.458 7,620 -0.05(-0.94%)
May 03, 2023 6.000 6.000 4.720 5.510 8,313 -0.13(-2.30%)
May 02, 2023 5.600 6.000 5.600 5.640 4,850 +0.04(+0.71%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.