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 )

1.880 +0.040 (+2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 1.880 1.920 1.836 1.880 12,116 +0.04(+2.17%)
Sep 19, 2024 1.990 2.090 1.800 1.840 34,488 -0.16(-8.00%)
Sep 18, 2024 2.151 2.151 1.990 2.000 14,790 -0.14(-6.55%)
Sep 17, 2024 1.970 2.160 1.970 2.140 23,303 +0.10(+4.91%)
Sep 16, 2024 2.050 2.050 2.000 2.040 2,346 +0.05(+2.51%)
Sep 13, 2024 1.960 2.030 1.960 1.990 5,010 -0.01(-0.50%)
Sep 12, 2024 1.940 2.000 1.940 2.000 3,564 +0.07(+3.45%)
Sep 11, 2024 1.960 2.010 1.917 1.933 10,131 +0.01(+0.69%)
Sep 10, 2024 1.950 1.950 1.880 1.920 2,723 -0.02(-1.03%)
Sep 09, 2024 1.940 1.950 1.900 1.940 9,021 -0.01(-0.51%)
Sep 06, 2024 2.050 2.050 1.880 1.950 37,533 -0.10(-4.88%)
Sep 05, 2024 1.880 2.070 1.820 2.050 108,594 +0.13(+6.77%)
Sep 04, 2024 1.750 1.990 1.670 1.920 1,188,599 +0.09(+4.92%)
Sep 03, 2024 1.860 1.860 1.800 1.830 15,723 +0.05(+2.81%)
Aug 30, 2024 1.830 1.840 1.780 1.780 8,232 -0.02(-1.11%)
Aug 29, 2024 1.700 1.810 1.640 1.800 5,961 +0.15(+9.09%)
Aug 28, 2024 1.830 1.860 1.610 1.650 40,986 -0.23(-12.23%)
Aug 27, 2024 1.550 1.920 1.550 1.880 54,282 -0.12(-6.00%)
Aug 26, 2024 1.900 2.100 1.590 2.000 1,446,527 +0.20(+11.12%)
Aug 23, 2024 1.800 1.800 1.790 1.800 6,097 +0.00(+0.00%)
Aug 22, 2024 1.870 1.870 1.750 1.800 13,562 -0.03(-1.64%)
Aug 21, 2024 2.020 2.085 1.685 1.830 51,917 -0.19(-9.41%)
Aug 20, 2024 2.050 2.080 2.020 2.020 3,044 +0.01(+0.42%)
Aug 19, 2024 2.190 2.330 2.012 2.012 10,431 +0.01(+0.58%)
Aug 16, 2024 1.995 2.040 1.950 2.000 4,980 -0.03(-1.48%)
Aug 15, 2024 2.080 2.080 1.975 2.030 9,815 -0.07(-3.33%)
Aug 13, 2024 2.100 267 -0.02(-0.94%)
Aug 12, 2024 2.210 2.210 2.120 2.120 3,326 -0.06(-2.80%)
Aug 09, 2024 2.170 2.181 2.160 2.181 928 +0.02(+0.98%)
Aug 08, 2024 2.160 2.160 2.160 2.160 551 +0.10(+4.85%)
Aug 07, 2024 2.210 2.210 2.060 2.060 4,497 -0.13(-5.94%)
Aug 06, 2024 2.190 2.190 2.190 2.190 1,180 +0.01(+0.46%)
Aug 05, 2024 2.210 2.270 2.180 2.180 4,457 -0.04(-2.02%)
Aug 02, 2024 2.250 2.400 2.200 2.225 4,581 +0.01(+0.45%)
Aug 01, 2024 2.210 2.250 2.210 2.215 1,665 +0.05(+2.55%)
Jul 31, 2024 2.200 2.250 2.160 2.160 2,679 -0.04(-1.82%)
Jul 30, 2024 2.340 2.340 2.150 2.200 2,246 +0.01(+0.46%)
Jul 29, 2024 2.370 2.370 2.170 2.190 6,505 -0.13(-5.60%)
Jul 26, 2024 2.330 2.450 2.280 2.320 9,068 -0.08(-3.33%)
Jul 25, 2024 2.400 2.400 2.400 2.400 527 +0.01(+0.52%)
Jul 24, 2024 2.530 2.530 2.388 2.388 2,355 +0.05(+2.03%)
Jul 23, 2024 2.320 2.575 2.320 2.340 9,944 +0.03(+1.30%)
Jul 22, 2024 2.380 2.380 2.310 2.310 617 -0.08(-3.35%)
Jul 19, 2024 2.490 2.529 2.390 2.390 6,395 -0.14(-5.53%)
Jul 18, 2024 2.720 2.720 2.470 2.530 39,437 +0.18(+7.66%)
Jul 17, 2024 2.400 2.400 2.290 2.350 6,265 -0.02(-0.84%)
Jul 16, 2024 2.450 2.450 2.310 2.370 4,104 -0.04(-1.66%)
Jul 15, 2024 2.380 2.410 2.337 2.410 2,261 +0.03(+1.26%)
Jul 12, 2024 2.390 2.450 2.320 2.380 2,279 +0.01(+0.42%)
Jul 11, 2024 2.270 2.470 2.270 2.370 997 +0.11(+4.87%)
Jul 10, 2024 2.350 2.400 2.260 2.260 4,749 +0.01(+0.44%)
Jul 09, 2024 2.310 2.340 2.250 2.250 1,534 -0.05(-2.17%)
Jul 08, 2024 2.260 2.300 2.260 2.300 6,688 +0.10(+4.55%)
Jul 05, 2024 2.365 2.366 2.160 2.200 15,032 -0.12(-5.17%)
Jul 03, 2024 2.400 2.400 2.320 2.320 419 -0.03(-1.28%)
Jul 02, 2024 2.400 2.400 2.350 2.350 5,494 -0.04(-1.71%)
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.