Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Lixte Biotech Hlds (NQ: LIXT )

2.310 UNCHANGED
Streaming Delayed Price Updated: 1:27 PM EDT, May 28, 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 (%)
Nov 30, 2022 7.000 7.900 7.000 7.650 11,767 +0.95(+14.20%)
Nov 29, 2022 5.831 6.700 5.831 6.699 4,152 +0.60(+9.82%)
Nov 28, 2022 5.800 6.350 5.800 6.100 7,405 +0.20(+3.39%)
Nov 25, 2022 5.600 6.000 5.600 5.900 674 +0.20(+3.44%)
Nov 23, 2022 5.800 6.000 5.600 5.704 1,519 -0.02(-0.38%)
Nov 22, 2022 5.600 5.858 5.310 5.726 3,754 +0.12(+2.23%)
Nov 21, 2022 5.700 6.050 5.600 5.601 5,719 -0.20(-3.43%)
Nov 18, 2022 5.500 5.800 5.400 5.800 3,455 +0.40(+7.41%)
Nov 17, 2022 5.400 5.670 5.300 5.400 1,610 +0.00(+0.00%)
Nov 16, 2022 5.955 5.992 5.250 5.400 1,293 -0.11(-1.94%)
Nov 15, 2022 5.600 6.000 5.328 5.507 1,465 -0.09(-1.66%)
Nov 14, 2022 5.050 6.149 5.000 5.600 16,895 +0.60(+12.00%)
Nov 11, 2022 4.800 5.200 4.800 5.000 2,610 -0.19(-3.64%)
Nov 10, 2022 5.000 5.400 4.600 5.189 2,158 +0.15(+3.06%)
Nov 09, 2022 5.000 5.249 4.520 5.035 2,391 +0.11(+2.13%)
Nov 08, 2022 5.000 5.400 4.600 4.930 1,591 -0.27(-5.19%)
Nov 07, 2022 5.100 5.399 4.850 5.200 715 +0.17(+3.48%)
Nov 04, 2022 4.800 5.100 4.800 5.025 848 -0.11(-2.22%)
Nov 03, 2022 4.900 5.356 4.800 5.139 1,472 -0.06(-1.10%)
Nov 02, 2022 4.800 5.499 4.800 5.196 659 +0.40(+8.25%)
Nov 01, 2022 5.288 5.288 4.800 4.800 247 -0.20(-4.04%)
Oct 31, 2022 4.998 5.510 4.701 5.002 1,876 -0.15(-2.93%)
Oct 28, 2022 5.200 5.351 4.670 5.153 1,390 +0.05(+1.04%)
Oct 27, 2022 4.800 5.400 4.824 5.100 812 +0.10(+1.98%)
Oct 26, 2022 5.500 5.500 5.001 5.001 517 -0.40(-7.39%)
Oct 25, 2022 5.554 5.554 5.000 5.400 1,104 +0.40(+8.00%)
Oct 24, 2022 5.400 5.400 5.000 5.000 717 -0.20(-3.85%)
Oct 21, 2022 5.600 5.600 5.200 5.200 858 -0.40(-7.14%)
Oct 20, 2022 5.251 6.000 5.251 5.600 4,005 +0.60(+12.00%)
Oct 19, 2022 4.782 5.547 4.782 5.000 1,506 -0.23(-4.42%)
Oct 18, 2022 5.157 5.800 5.100 5.231 1,046 -0.15(-2.70%)
Oct 17, 2022 5.200 5.376 4.500 5.376 2,812 +0.16(+3.13%)
Oct 14, 2022 5.100 5.213 5.100 5.213 1,400 +0.09(+1.70%)
Oct 13, 2022 5.200 5.350 5.100 5.126 1,344 -0.07(-1.42%)
Oct 12, 2022 5.500 5.599 5.100 5.200 769 -0.19(-3.49%)
Oct 11, 2022 5.600 5.800 5.388 5.388 1,706 -0.61(-10.20%)
Oct 10, 2022 5.700 6.000 5.600 6.000 1,981 +0.35(+6.14%)
Oct 07, 2022 6.000 6.000 5.500 5.653 658 -0.35(-5.77%)
Oct 06, 2022 5.570 6.169 5.400 5.999 885 +0.43(+7.70%)
Oct 05, 2022 5.664 5.999 5.570 5.570 627 -0.09(-1.66%)
Oct 04, 2022 6.100 6.100 5.521 5.664 2,306 -0.01(-0.19%)
Oct 03, 2022 6.000 6.000 5.600 5.675 993 +0.07(+1.30%)
Sep 30, 2022 5.420 6.049 5.420 5.602 1,010 +0.15(+2.73%)
Sep 29, 2022 5.401 5.477 5.400 5.453 1,002 +0.05(+0.96%)
Sep 28, 2022 5.532 5.599 5.400 5.401 1,176 -0.30(-5.25%)
Sep 27, 2022 5.711 5.999 5.400 5.700 1,226 -0.19(-3.19%)
Sep 26, 2022 5.500 6.100 5.400 5.888 8,851 +0.89(+17.76%)
Sep 23, 2022 5.200 5.410 4.320 5.000 10,228 -0.51(-9.27%)
Sep 22, 2022 6.000 6.000 5.400 5.511 8,356 -0.52(-8.58%)
Sep 21, 2022 6.200 6.340 5.750 6.028 4,948 -0.22(-3.54%)
Sep 20, 2022 6.300 6.400 6.120 6.249 3,663 -0.17(-2.57%)
Sep 19, 2022 6.647 6.800 6.300 6.414 5,752 -0.58(-8.36%)
Sep 16, 2022 7.058 7.080 6.647 6.999 3,980 -0.06(-0.84%)
Sep 15, 2022 6.900 7.163 6.900 7.058 1,311 +0.09(+1.25%)
Sep 14, 2022 6.701 7.399 6.701 6.971 4,487 -0.50(-6.75%)
Sep 13, 2022 7.200 7.477 6.750 7.476 2,951 +0.38(+5.30%)
Sep 12, 2022 7.300 7.380 7.200 7.100 969 -0.10(-1.39%)
Sep 09, 2022 7.121 7.430 7.121 7.200 2,132 -0.19(-2.58%)
Sep 08, 2022 7.200 7.480 7.200 7.391 1,069 +0.36(+5.14%)
Sep 07, 2022 8.100 8.100 7.030 7.030 6,455 -0.37(-5.00%)
Sep 06, 2022 7.500 8.000 7.400 7.400 3,698 -0.40(-5.13%)
Sep 02, 2022 8.000 8.000 7.800 7.800 741 -0.40(-4.88%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.