Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Lixte Biotech Hlds (NQ: LIXT )

2.460 +0.080 (+3.38%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 29, 2023 2.031 2.490 2.031 2.450 45,202 +0.45(+22.50%)
Sep 28, 2023 2.000 2.220 2.000 2.000 18,634 -0.19(-8.68%)
Sep 27, 2023 1.970 2.340 1.940 2.190 31,799 +0.24(+12.31%)
Sep 26, 2023 1.890 1.980 1.880 1.950 7,298 +0.00(+0.00%)
Sep 25, 2023 1.940 1.950 1.890 1.950 16,381 +0.09(+4.84%)
Sep 22, 2023 1.790 1.870 1.780 1.860 5,422 +0.07(+3.91%)
Sep 21, 2023 1.830 1.950 1.776 1.790 25,004 -0.16(-8.21%)
Sep 20, 2023 2.080 2.250 1.810 1.950 198,059 +0.20(+11.43%)
Sep 19, 2023 1.930 1.930 1.580 1.750 48,212 -0.12(-6.42%)
Sep 18, 2023 2.140 2.145 1.750 1.870 48,534 -0.25(-11.79%)
Sep 15, 2023 2.200 2.230 2.120 2.120 21,746 -0.13(-5.78%)
Sep 14, 2023 2.230 2.330 2.180 2.250 25,223 +0.05(+2.27%)
Sep 13, 2023 2.110 2.200 2.110 2.200 22,792 +0.05(+2.33%)
Sep 12, 2023 2.110 2.150 2.101 2.150 3,799 +0.06(+2.87%)
Sep 11, 2023 2.210 2.250 2.030 2.090 34,457 -0.15(-6.70%)
Sep 08, 2023 2.350 2.397 2.220 2.240 16,900 -0.15(-6.28%)
Sep 07, 2023 2.410 2.410 2.370 2.390 3,678 +0.00(+0.00%)
Sep 06, 2023 2.470 2.475 2.310 2.390 30,295 -0.03(-1.24%)
Sep 05, 2023 2.530 2.530 2.420 2.420 15,405 -0.09(-3.59%)
Sep 01, 2023 2.490 2.740 2.460 2.510 44,762 +0.00(+0.20%)
Aug 31, 2023 2.450 2.630 2.408 2.505 27,696 +0.05(+2.24%)
Aug 30, 2023 2.350 2.450 2.350 2.450 7,020 +0.02(+0.82%)
Aug 29, 2023 2.370 2.460 2.340 2.430 14,931 +0.08(+3.40%)
Aug 28, 2023 2.350 2.400 2.330 2.350 11,630 +0.01(+0.43%)
Aug 25, 2023 2.300 2.350 2.250 2.340 10,454 +0.04(+1.74%)
Aug 24, 2023 2.440 2.440 2.260 2.300 26,082 -0.13(-5.35%)
Aug 23, 2023 2.440 2.450 2.360 2.430 13,819 +0.01(+0.41%)
Aug 22, 2023 2.550 2.550 2.410 2.420 19,284 -0.10(-3.97%)
Aug 21, 2023 2.450 2.550 2.450 2.520 12,057 +0.05(+2.02%)
Aug 18, 2023 2.460 2.550 2.450 2.470 17,821 -0.04(-1.59%)
Aug 17, 2023 2.440 2.510 2.418 2.510 14,102 +0.08(+3.29%)
Aug 16, 2023 2.430 2.510 2.370 2.430 17,271 -0.07(-2.80%)
Aug 15, 2023 2.600 2.600 2.420 2.500 26,241 -0.05(-1.96%)
Aug 14, 2023 2.440 2.600 2.440 2.550 28,730 +0.03(+1.19%)
Aug 11, 2023 2.410 2.526 2.350 2.520 69,068 +0.18(+7.69%)
Aug 10, 2023 2.620 2.650 2.250 2.340 223,415 -0.28(-10.69%)
Aug 09, 2023 2.970 2.970 2.540 2.620 74,872 -0.28(-9.66%)
Aug 08, 2023 3.100 3.150 2.800 2.900 100,646 -0.16(-5.23%)
Aug 07, 2023 3.120 3.290 2.901 3.060 105,243 -0.14(-4.38%)
Aug 04, 2023 3.180 3.500 3.110 3.200 102,492 -0.02(-0.62%)
Aug 03, 2023 3.240 3.421 3.170 3.220 76,886 -0.01(-0.31%)
Aug 02, 2023 3.340 3.450 3.200 3.230 61,419 -0.21(-6.10%)
Aug 01, 2023 3.430 3.810 3.300 3.440 137,338 -0.08(-2.27%)
Jul 31, 2023 3.480 3.610 3.366 3.520 50,314 +0.06(+1.73%)
Jul 28, 2023 3.640 3.640 3.230 3.460 118,355 -0.22(-5.98%)
Jul 27, 2023 4.500 4.730 3.610 3.680 530,634 -0.19(-4.91%)
Jul 26, 2023 3.850 4.093 3.500 3.870 260,208 -0.04(-1.02%)
Jul 25, 2023 3.970 4.160 3.820 3.910 42,725 -0.15(-3.69%)
Jul 24, 2023 4.270 4.390 3.900 4.060 57,169 -0.14(-3.33%)
Jul 21, 2023 4.490 4.710 4.050 4.200 81,876 -0.36(-7.89%)
Jul 20, 2023 4.940 4.940 4.440 4.560 82,500 -0.38(-7.69%)
Jul 19, 2023 5.050 5.090 4.733 4.940 146,684 -0.22(-4.26%)
Jul 18, 2023 5.410 6.150 5.000 5.160 430,235 -2.37(-31.47%)
Jul 17, 2023 6.300 9.500 5.320 7.530 4,452,137 +2.10(+38.67%)
Jul 14, 2023 5.260 6.580 5.260 5.430 190,551 -0.06(-1.09%)
Jul 13, 2023 5.290 5.500 5.290 5.490 7,693 +0.27(+5.17%)
Jul 12, 2023 5.450 5.700 5.220 5.220 37,855 -0.23(-4.22%)
Jul 11, 2023 5.150 6.201 5.120 5.450 166,215 +0.24(+4.61%)
Jul 10, 2023 5.180 5.579 5.180 5.210 11,549 +0.12(+2.36%)
Jul 07, 2023 5.310 5.440 5.060 5.090 10,517 -0.22(-4.14%)
Jul 06, 2023 5.450 5.530 5.300 5.310 4,682 -0.12(-2.29%)
Jul 05, 2023 5.510 5.510 5.380 5.434 4,095 -0.12(-2.08%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.