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 )

2.880 +0.120 (+4.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2024	2.890	2.920	2.850	2.880	7,419	+0.12(+4.35%)
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%)

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