Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

(TSV: XCYT )

0.1300 -0.0350 (-21.21%)
Streaming Delayed Price Updated: 12:56 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 (%)
May 17, 2024 0.1850 0.1850 0.1300 0.1300 17,500 -0.04(-21.21%)
May 16, 2024 0.1400 0.1650 0.1400 0.1650 2,500 +0.02(+17.86%)
May 15, 2024 0.1500 0.1500 0.1400 0.1400 2,800 -0.01(-9.68%)
May 14, 2024 0.1500 0.1550 0.1250 0.1550 15,700 +0.01(+10.71%)
May 13, 2024 0.1650 0.1650 0.1400 0.1400 8,659 -0.02(-15.15%)
May 10, 2024 0.1500 0.1650 0.1450 0.1650 24,750 +0.01(+3.13%)
May 09, 2024 0.1650 0.1650 0.1550 0.1600 2,270 -0.01(-3.03%)
May 08, 2024 0.1800 0.1800 0.1650 0.1650 3,000 +0.01(+6.45%)
May 07, 2024 0.1800 0.1800 0.1550 0.1550 3,000 -0.02(-8.82%)
May 06, 2024 0.1600 0.1700 0.1600 0.1700 11,556 -0.00(-2.86%)
May 03, 2024 0.1800 0.1800 0.1750 0.1750 4,000 -0.02(-7.89%)
May 02, 2024 0.1550 0.1900 0.1550 0.1900 107,500 +0.04(+26.67%)
May 01, 2024 0.1400 0.1550 0.1400 0.1500 28,500 +0.01(+7.14%)
Apr 30, 2024 0.1600 0.1600 0.1400 0.1400 25,500 -0.01(-6.67%)
Apr 29, 2024 0.1450 0.1600 0.1450 0.1500 111,000 +0.00(+0.00%)
Apr 26, 2024 0.1500 0.1500 0.1500 0.1500 40,000 +0.01(+7.14%)
Apr 25, 2024 0.1700 0.1700 0.1400 0.1400 59,000 -0.03(-17.65%)
Apr 24, 2024 0.1700 0.1700 0.1700 0.1700 500 +0.01(+3.03%)
Apr 23, 2024 0.1800 0.1800 0.1650 0.1650 3,400 -0.01(-5.71%)
Apr 22, 2024 0.1700 0.1750 0.1700 0.1750 14,499 +0.00(+2.94%)
Apr 19, 2024 0.1600 0.1700 0.1600 0.1700 52,000 -0.00(-2.86%)
Apr 18, 2024 0.1650 0.1750 0.1550 0.1750 48,949 -0.02(-7.89%)
Apr 17, 2024 0.1900 0.1950 0.1900 0.1900 8,600 +0.01(+2.70%)
Apr 16, 2024 0.2300 0.2300 0.1850 0.1850 3,300 +0.00(+0.00%)
Apr 15, 2024 0.1800 0.1950 0.1800 0.1850 8,300 +0.01(+2.78%)
Apr 12, 2024 0.2050 0.2050 0.1800 0.1800 10,700 -0.03(-14.29%)
Apr 11, 2024 0.2250 0.2250 0.1700 0.2100 27,399 -0.02(-6.67%)
Apr 10, 2024 0.2250 0.2250 0.2100 0.2250 30,501 +0.01(+2.27%)
Apr 09, 2024 0.1900 0.2650 0.1800 0.2200 78,196 +0.03(+15.79%)
Apr 08, 2024 0.1600 0.1900 0.1550 0.1900 38,918 +0.03(+18.75%)
Apr 05, 2024 0.1600 0.1600 0.1400 0.1600 12,599 +0.00(+0.00%)
Apr 04, 2024 0.1400 0.1600 0.1400 0.1600 37,300 +0.02(+14.29%)
Apr 03, 2024 0.1500 0.1500 0.1400 0.1400 6,500 +0.01(+3.70%)
Apr 02, 2024 0.1350 0.1350 0.1350 0.1350 1,000 -0.01(-6.90%)
Apr 01, 2024 0.1450 0.1450 0.1450 0.1450 4,000 +0.00(+0.00%)
Mar 28, 2024 0.1450 0 +0.00(+0.00%)
Mar 27, 2024 0.1450 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
Mar 26, 2024 0.1450 0.1450 0.1450 0.1450 500 +0.00(+3.57%)
Mar 25, 2024 0.1250 0.1400 0.1250 0.1400 20,500 +0.02(+12.00%)
Mar 22, 2024 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Mar 21, 2024 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Mar 20, 2024 0.1250 0.1350 0.1250 0.1250 4,000 +0.00(+0.00%)
Mar 19, 2024 0.1400 0.1400 0.1250 0.1250 18,000 -0.02(-10.71%)
Mar 18, 2024 0.1350 0.1400 0.1350 0.1400 1,000 +0.01(+7.69%)
Mar 15, 2024 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+4.00%)
Mar 14, 2024 0.1300 0.1300 0.1250 0.1250 41,000 -0.01(-3.85%)
Mar 13, 2024 0.1300 0.1300 0.1300 0.1300 2,000 +0.01(+4.00%)
Mar 12, 2024 0.1250 0.1250 0.1250 0.1250 2,000 +0.00(+0.00%)
Mar 11, 2024 0.1300 0.1300 0.1250 0.1250 16,500 +0.00(+0.00%)
Mar 08, 2024 0.1300 0.1300 0.1250 0.1250 19,500 +0.00(+0.00%)
Mar 07, 2024 0.1300 0.1300 0.1250 0.1250 20,500 -0.01(-3.85%)
Mar 06, 2024 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Mar 05, 2024 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.