Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Lixte Biotech Hlds (NQ: LIXT )

2.338 +0.008 (+0.35%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 31, 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 (%)
Mar 31, 2023 8.100 8.300 7.900 8.273 4,117 +0.06(+0.74%)
Mar 30, 2023 7.990 8.300 7.900 8.212 3,811 -0.01(-0.07%)
Mar 29, 2023 8.100 8.300 7.620 8.218 5,110 +0.32(+4.03%)
Mar 28, 2023 8.600 8.600 7.500 7.900 3,491 -0.50(-5.95%)
Mar 27, 2023 8.500 8.600 8.075 8.400 4,197 -0.12(-1.39%)
Mar 24, 2023 7.400 9.270 7.400 8.518 11,052 +0.84(+10.88%)
Mar 23, 2023 7.500 8.000 7.120 7.682 3,869 +0.14(+1.91%)
Mar 22, 2023 7.500 8.000 7.465 7.538 3,168 -0.15(-1.98%)
Mar 21, 2023 6.500 7.999 6.500 7.690 14,903 +0.89(+13.09%)
Mar 20, 2023 6.700 7.000 6.600 6.800 3,423 +0.39(+6.03%)
Mar 17, 2023 6.666 8.000 6.413 6.413 19,716 -0.25(-3.80%)
Mar 16, 2023 6.830 7.299 6.002 6.666 10,198 -0.16(-2.40%)
Mar 15, 2023 6.700 7.000 6.700 6.830 3,724 -0.17(-2.46%)
Mar 14, 2023 7.000 7.400 6.635 7.002 6,060 -0.13(-1.80%)
Mar 13, 2023 7.300 7.570 7.000 7.130 4,405 -0.02(-0.28%)
Mar 10, 2023 7.502 7.550 7.100 7.150 6,814 -0.56(-7.24%)
Mar 09, 2023 7.800 7.999 7.600 7.708 9,858 -0.20(-2.53%)
Mar 08, 2023 7.700 8.114 7.568 7.908 7,810 -0.19(-2.37%)
Mar 07, 2023 7.566 8.231 7.566 8.100 12,915 +0.30(+3.85%)
Mar 06, 2023 8.200 8.500 7.601 7.800 7,384 -0.47(-5.68%)
Mar 03, 2023 8.800 8.850 8.200 8.270 12,449 -0.73(-8.11%)
Mar 02, 2023 8.060 9.700 8.000 9.000 53,688 +0.84(+10.28%)
Mar 01, 2023 8.503 8.855 7.894 8.161 19,534 -0.91(-10.07%)
Feb 28, 2023 8.485 9.200 8.350 9.075 22,812 +0.33(+3.75%)
Feb 27, 2023 8.300 8.900 8.300 8.747 16,122 +0.35(+4.18%)
Feb 24, 2023 8.700 8.899 8.200 8.396 17,674 -0.49(-5.55%)
Feb 23, 2023 9.900 10.10 8.500 8.889 49,116 -1.11(-11.09%)
Feb 22, 2023 10.40 11.00 9.801 9.998 19,823 -0.60(-5.68%)
Feb 21, 2023 10.80 11.00 10.10 10.60 35,549 -0.70(-6.19%)
Feb 17, 2023 11.30 12.88 10.82 11.30 62,174 -0.40(-3.42%)
Feb 16, 2023 11.30 11.90 10.10 11.70 46,766 +0.10(+0.86%)
Feb 15, 2023 10.70 12.00 10.70 11.60 71,072 -0.20(-1.69%)
Feb 14, 2023 10.10 13.80 10.00 11.80 295,076 +1.10(+10.28%)
Feb 13, 2023 10.50 11.10 9.340 10.70 148,593 -1.30(-10.83%)
Feb 10, 2023 11.40 16.40 11.20 12.00 1,202,890 +1.10(+10.09%)
Feb 09, 2023 11.70 12.60 10.10 10.90 230,556 -1.70(-13.49%)
Feb 08, 2023 13.60 14.90 11.60 12.60 647,288 -6.30(-33.33%)
Feb 07, 2023 8.000 27.00 8.000 18.90 4,986,001 +10.79(+133.10%)
Feb 06, 2023 8.500 8.700 7.900 8.108 18,624 +0.21(+2.63%)
Feb 03, 2023 7.800 8.500 7.602 7.900 6,851 +0.20(+2.60%)
Feb 02, 2023 7.500 7.900 7.400 7.700 3,201 +0.20(+2.67%)
Feb 01, 2023 7.900 7.900 7.335 7.500 7,388 -0.40(-5.06%)
Jan 31, 2023 7.700 8.000 7.500 7.900 5,670 +0.30(+3.96%)
Jan 30, 2023 7.500 7.700 7.310 7.599 1,412 +0.29(+3.95%)
Jan 27, 2023 7.700 7.700 7.200 7.310 4,622 -0.09(-1.22%)
Jan 26, 2023 6.910 7.594 6.900 7.400 11,034 +0.28(+3.86%)
Jan 25, 2023 6.500 7.300 6.500 7.125 13,090 +0.34(+4.96%)
Jan 24, 2023 6.700 7.065 6.001 6.788 4,582 +0.18(+2.77%)
Jan 23, 2023 7.100 7.200 6.603 6.605 2,224 -0.49(-6.97%)
Jan 20, 2023 5.685 7.500 5.685 7.100 29,170 +1.10(+18.35%)
Jan 19, 2023 5.923 6.000 5.700 5.999 815 -0.00(-0.02%)
Jan 18, 2023 5.605 6.000 5.605 6.000 1,961 +0.39(+6.95%)
Jan 17, 2023 5.680 5.918 5.610 5.610 1,290 -0.09(-1.58%)
Jan 13, 2023 5.201 6.000 5.201 5.700 2,414 +0.30(+5.56%)
Jan 12, 2023 5.700 5.700 5.300 5.400 1,616 -0.30(-5.26%)
Jan 11, 2023 5.799 5.799 5.500 5.700 2,371 +0.40(+7.55%)
Jan 10, 2023 5.300 5.400 5.200 5.300 6,115 -0.35(-6.19%)
Jan 09, 2023 5.363 5.814 5.210 5.650 1,332 +0.25(+4.63%)
Jan 06, 2023 5.800 5.900 5.400 5.400 10,439 +0.19(+3.69%)
Jan 05, 2023 5.748 5.999 5.200 5.208 4,330 -0.54(-9.39%)
Jan 04, 2023 5.099 7.000 4.850 5.748 20,673 +0.67(+13.31%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.