Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Lixte Biotech Hlds (NQ: LIXT )

1.800 UNCHANGED

Streaming Delayed Price Updated: 2:10 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2024	2.400	2.490	2.330	2.391	4,684	+0.02(+0.88%)
Jun 28, 2024	2.430	2.440	2.330	2.370	6,057	+0.00(+0.00%)
Jun 27, 2024	2.380	2.475	2.370	2.370	23,188	-0.02(-0.84%)
Jun 26, 2024	2.690	2.690	2.340	2.390	8,538	-0.22(-8.43%)
Jun 25, 2024	2.660	2.690	2.590	2.610	6,563	+0.11(+4.40%)
Jun 24, 2024	2.500	2.550	2.470	2.500	6,251	-0.04(-1.57%)
Jun 21, 2024	2.490	2.540	2.490	2.540	13,085	+0.06(+2.21%)
Jun 20, 2024	2.490	2.590	2.420	2.485	5,049	+0.01(+0.61%)
Jun 18, 2024	2.530	2.620	2.420	2.470	11,045	-0.01(-0.40%)
Jun 17, 2024	2.440	2.590	2.390	2.480	38,996	+0.03(+1.22%)
Jun 14, 2024	2.600	3.500	2.370	2.450	1,148,787	-0.07(-2.78%)
Jun 13, 2024	2.610	2.610	2.520	2.520	3,718	-0.04(-1.56%)
Jun 12, 2024	2.510	2.650	2.510	2.560	5,963	+0.14(+5.79%)
Jun 11, 2024	2.450	2.450	2.298	2.420	7,836	+0.00(+0.00%)
Jun 10, 2024	2.250	2.600	2.050	2.420	47,366	+0.31(+14.69%)
Jun 07, 2024	2.420	2.510	2.110	2.110	35,513	-0.45(-17.58%)
Jun 06, 2024	2.560	2.680	2.370	2.560	325,851	+0.04(+1.39%)
Jun 05, 2024	2.550	2.550	2.430	2.525	7,662	+0.00(+0.20%)
Jun 04, 2024	2.480	2.520	2.420	2.520	11,990	+0.03(+1.20%)

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 Santa Clara

Find A Business

or Browse Listings

Lixte Biotech Hlds (NQ: LIXT )

Historical Prices