Lixte Biotechnology Holdings, Inc. (LIXT)
NASDAQ: LIXT · Real-Time Price · USD
1.420
+0.140 (10.94%)
May 13, 2025, 12:12 PM - Market open
LIXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 1.27 | 1.62 | 1.27 | 1.43 | - | 11.72% | 141,062 |
| May 12, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | 5.26% | 6,294 |
| May 9, 2025 | 1.23 | 1.28 | 1.21 | 1.22 | 1.22 | 0.50% | 10,918 |
| May 8, 2025 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | 3.42% | 4,241 |
| May 7, 2025 | 1.19 | 1.28 | 1.15 | 1.17 | 1.17 | -0.85% | 6,424 |
| May 6, 2025 | 1.29 | 1.31 | 1.15 | 1.18 | 1.18 | -6.35% | 9,240 |
| May 5, 2025 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 2,498 |
| May 2, 2025 | 1.26 | 1.26 | 1.14 | 1.25 | 1.25 | -0.79% | 9,239 |
| May 1, 2025 | 1.26 | 1.32 | 1.26 | 1.26 | 1.26 | - | 2,176 |
| Apr 30, 2025 | 1.28 | 1.29 | 1.24 | 1.26 | 1.26 | -2.02% | 2,615 |
| Apr 29, 2025 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -2.65% | 7,846 |
| Apr 28, 2025 | 1.31 | 1.37 | 1.28 | 1.32 | 1.32 | 3.20% | 7,045 |
| Apr 25, 2025 | 1.26 | 1.31 | 1.24 | 1.28 | 1.28 | 1.91% | 1,890 |
| Apr 24, 2025 | 1.30 | 1.50 | 1.22 | 1.26 | 1.26 | -3.38% | 22,240 |
| Apr 23, 2025 | 1.17 | 1.35 | 1.17 | 1.30 | 1.30 | 11.11% | 32,686 |
| Apr 22, 2025 | 1.18 | 1.23 | 1.10 | 1.17 | 1.17 | -5.65% | 18,695 |
| Apr 21, 2025 | 1.18 | 1.24 | 1.13 | 1.24 | 1.24 | 9.64% | 6,116 |
| Apr 17, 2025 | 1.22 | 1.22 | 1.13 | 1.13 | 1.13 | -7.75% | 458 |
| Apr 16, 2025 | 1.24 | 1.28 | 1.22 | 1.23 | 1.23 | -1.13% | 3,798 |
| Apr 15, 2025 | 1.20 | 1.31 | 1.16 | 1.24 | 1.24 | 4.20% | 4,548 |
| Apr 14, 2025 | 1.26 | 1.26 | 1.19 | 1.19 | 1.19 | -1.65% | 1,091 |
| Apr 11, 2025 | 1.15 | 1.25 | 1.15 | 1.21 | 1.21 | 7.08% | 6,197 |
| Apr 10, 2025 | 1.19 | 1.24 | 1.13 | 1.13 | 1.13 | -5.04% | 8,612 |
| Apr 9, 2025 | 1.11 | 1.32 | 1.11 | 1.19 | 1.19 | 8.18% | 6,910 |
| Apr 8, 2025 | 1.13 | 1.32 | 1.10 | 1.10 | 1.10 | - | 7,617 |
| Apr 7, 2025 | 1.17 | 1.19 | 1.10 | 1.10 | 1.10 | -9.54% | 4,663 |
| Apr 4, 2025 | 1.18 | 1.22 | 1.17 | 1.22 | 1.22 | 2.62% | 3,180 |
| Apr 3, 2025 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | -2.87% | 3,449 |
| Apr 2, 2025 | 1.21 | 1.29 | 1.17 | 1.22 | 1.22 | 2.09% | 17,001 |
| Apr 1, 2025 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | -1.24% | 4,147 |
| Mar 31, 2025 | 1.24 | 1.26 | 1.21 | 1.21 | 1.21 | -4.72% | 4,643 |
| Mar 28, 2025 | 1.21 | 1.31 | 1.21 | 1.27 | 1.27 | 1.60% | 8,699 |
| Mar 27, 2025 | 1.22 | 1.26 | 1.21 | 1.25 | 1.25 | 2.46% | 6,747 |
| Mar 26, 2025 | 1.28 | 1.34 | 1.21 | 1.22 | 1.22 | -9.63% | 32,437 |
| Mar 25, 2025 | 1.28 | 1.43 | 1.25 | 1.35 | 1.35 | 0.75% | 188,223 |
| Mar 24, 2025 | 1.37 | 1.42 | 1.25 | 1.34 | 1.34 | 3.08% | 128,491 |
| Mar 21, 2025 | 1.31 | 1.33 | 1.27 | 1.30 | 1.30 | -0.76% | 17,957 |
| Mar 20, 2025 | 1.29 | 1.43 | 1.29 | 1.31 | 1.31 | 7.38% | 20,885 |
| Mar 19, 2025 | 1.21 | 1.28 | 1.21 | 1.22 | 1.22 | 1.92% | 4,347 |
| Mar 18, 2025 | 1.19 | 1.29 | 1.15 | 1.20 | 1.20 | -1.89% | 10,851 |
| Mar 17, 2025 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 12,086 |
| Mar 14, 2025 | 1.20 | 1.29 | 1.06 | 1.21 | 1.21 | 0.83% | 26,152 |
| Mar 13, 2025 | 1.15 | 1.27 | 1.15 | 1.20 | 1.20 | 8.11% | 59,882 |
| Mar 12, 2025 | 1.11 | 1.12 | 1.02 | 1.11 | 1.11 | 1.83% | 30,751 |
| Mar 11, 2025 | 1.18 | 1.18 | 1.08 | 1.09 | 1.09 | -6.84% | 17,340 |
| Mar 10, 2025 | 1.19 | 1.22 | 1.16 | 1.17 | 1.17 | -2.50% | 17,031 |
| Mar 7, 2025 | 1.19 | 1.21 | 1.17 | 1.20 | 1.20 | -0.83% | 13,166 |
| Mar 6, 2025 | 1.21 | 1.23 | 1.18 | 1.21 | 1.21 | 0.83% | 9,350 |
| Mar 5, 2025 | 1.22 | 1.27 | 1.16 | 1.20 | 1.20 | -0.83% | 20,270 |
| Mar 4, 2025 | 1.22 | 1.22 | 1.16 | 1.21 | 1.21 | - | 14,491 |