Skip to main content
Lixte Biotechnology Holdings, Inc. (LIXT)
NASDAQ: LIXT · Real-Time Price · USD
1.291
+0.020 (1.61%)
Feb 24, 2025, 12:08 PM EST - Market open

LIXT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.391.391.251.271.27-6.62%46,274
Feb 20, 20251.371.381.271.361.36-3.55%77,841
Feb 19, 20251.441.451.411.411.41-1.40%30,508
Feb 18, 20251.481.491.401.431.43-1.38%51,279
Feb 14, 20251.411.491.351.451.453.57%93,748
Feb 13, 20251.681.681.361.401.40-17.65%146,314
Feb 12, 20251.631.781.611.701.70-11.92%71,297
Feb 11, 20251.921.971.471.931.93-15.35%1,794,423
Feb 10, 20252.672.672.282.282.28-7.32%593,047
Feb 7, 20252.792.842.462.462.46-12.17%18,773
Feb 6, 20252.672.842.642.802.8011.59%4,620
Feb 5, 20252.892.892.432.512.51-12.91%45,226
Feb 4, 20252.853.002.762.882.885.18%35,892
Feb 3, 20252.342.792.342.742.7410.93%84,588
Jan 31, 20252.492.492.472.472.47-0.40%2,790
Jan 30, 20252.482.482.422.482.480.81%3,823
Jan 29, 20252.472.492.462.462.46-2,055
Jan 28, 20252.412.462.332.462.463.80%5,955
Jan 27, 20252.462.472.362.372.37-1.41%7,980
Jan 24, 20252.372.452.312.402.40-1.88%5,357
Jan 23, 20252.512.512.412.452.452.51%10,822
Jan 22, 20252.412.412.352.392.390.25%4,733
Jan 21, 20252.332.382.272.382.382.54%9,761
Jan 17, 20252.332.332.332.332.33-3.53%934
Jan 16, 20252.462.462.412.412.41-1.63%2,363
Jan 15, 20252.412.492.252.452.45-2.00%6,578
Jan 14, 20252.452.502.412.502.503.73%9,640
Jan 13, 20252.592.592.402.412.41-6.95%20,150
Jan 10, 20252.352.682.252.592.5912.61%26,817
Jan 8, 20252.372.382.182.302.30-4.17%13,781
Jan 7, 20252.372.412.322.402.40-5,328
Jan 6, 20252.472.542.282.402.403.00%44,592
Jan 3, 20252.342.632.232.332.334.95%76,598
Jan 2, 20252.002.491.992.222.229.36%22,977
Dec 31, 20241.922.331.912.032.031.50%38,045
Dec 30, 20241.952.011.912.002.00-5,250
Dec 27, 20242.002.111.922.002.001.01%5,784
Dec 26, 20241.902.021.901.981.98-5.26%3,202
Dec 24, 20242.102.101.952.092.09-2,756
Dec 23, 20242.002.142.002.092.095.56%6,654
Dec 20, 20241.952.141.851.981.983.66%7,186
Dec 19, 20241.891.941.801.911.91-21,096
Dec 18, 20242.242.241.801.911.91-19.75%58,996
Dec 17, 20242.062.651.992.382.3813.33%250,879
Dec 16, 20242.062.101.992.102.105.79%5,592
Dec 13, 20241.952.001.951.991.993.93%1,274
Dec 12, 20241.971.981.851.911.91-2.05%14,016
Dec 11, 20241.921.971.861.951.955.98%12,558
Dec 10, 20241.982.021.821.841.84-6.60%11,601
Dec 9, 20241.952.111.911.971.972.07%4,446
Dec 6, 20242.032.151.871.931.93-2.53%8,687
Dec 5, 20242.062.061.961.981.98-1.00%16,749
Dec 4, 20242.112.111.992.002.00-2.91%5,265
Dec 3, 20242.192.212.062.062.06-4.19%12,934
Dec 2, 20242.172.222.152.152.15-3.59%14,690
Nov 29, 20242.192.352.112.232.232.76%21,991
Nov 27, 20242.042.212.042.172.175.34%12,775
Nov 26, 20242.022.251.982.062.06-0.48%29,023
Nov 25, 20241.632.191.632.072.0726.99%111,781
Nov 22, 20241.591.791.571.631.637.24%28,312
Nov 21, 20241.481.601.451.521.522.01%27,791
Nov 20, 20241.601.621.471.491.49-2.61%20,030
Nov 19, 20241.591.591.471.531.53-3.77%14,241
Nov 18, 20241.661.661.511.591.59-1.85%19,109
Nov 15, 20241.591.731.591.621.621.25%15,543
Nov 14, 20241.641.641.561.601.60-2.44%18,680
Nov 13, 20241.651.741.641.641.64-2.38%13,818
Nov 12, 20241.591.761.591.681.681.82%55,009
Nov 11, 20241.761.791.601.651.65-2.37%31,056
Nov 8, 20241.651.871.651.691.695.62%38,333
Nov 7, 20241.741.771.551.601.60-11.60%89,078
Nov 6, 20241.891.891.741.811.81-4.23%48,660
Nov 5, 20241.791.981.751.891.89-3.08%52,791
Nov 4, 20241.902.061.741.951.95-3.47%90,554
Nov 1, 20242.092.241.962.022.02-4.27%122,050
Oct 31, 20242.082.232.082.112.11-0.94%280,859
Oct 30, 20242.042.261.852.132.132.40%1,177,288
Oct 29, 20242.162.391.752.082.0858.78%32,930,603
Oct 28, 20241.601.601.311.311.31-18.13%692,307
Oct 25, 20241.691.691.601.601.60-14,370
Oct 24, 20241.881.881.601.601.60-16.67%44,433
Oct 23, 20241.961.961.831.921.92-4.00%9,893
Oct 22, 20241.922.131.922.002.004.17%23,378
Oct 21, 20241.891.961.841.921.921.59%6,754
Oct 18, 20241.911.961.891.891.89-0.53%2,057
Oct 17, 20241.921.921.881.901.907.89%2,147
Oct 16, 20241.881.881.761.761.76-2.17%8,538
Oct 15, 20241.811.811.761.801.801.69%2,007
Oct 14, 20241.811.811.721.771.77-4.84%4,935
Oct 11, 20241.911.911.861.861.862.20%1,666
Oct 10, 20241.781.851.781.821.822.25%1,717
Oct 9, 20241.781.841.771.781.78-4,832
Oct 8, 20241.851.941.701.781.78-2.20%7,638
Oct 7, 20241.891.891.791.821.82-1.62%4,369
Oct 4, 20241.771.951.771.851.852.78%4,505
Oct 3, 20241.901.901.791.801.80-4.76%7,943
Oct 2, 20241.911.911.831.891.891.07%2,307
Oct 1, 20241.971.971.851.871.87-6,881
Sep 30, 20241.961.961.861.871.87-1.94%4,606
Sep 27, 20241.881.971.861.911.912.53%11,232