Lixte Biotechnology Holdings, Inc. (LIXT)
NASDAQ: LIXT · Real-Time Price · USD
4.300
+0.020 (0.47%)
At close: Oct 23, 2025, 4:00 PM EDT
4.330
+0.030 (0.70%)
After-hours: Oct 23, 2025, 4:00 PM EDT

LIXT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20254.284.404.184.334.331.17%51,925
Oct 22, 20254.524.524.194.284.28-5.52%91,966
Oct 21, 20254.254.564.154.534.534.62%136,369
Oct 20, 20254.504.534.254.334.33-3.78%85,638
Oct 17, 20254.484.564.114.504.503.21%107,681
Oct 16, 20254.324.683.914.364.363.07%306,884
Oct 15, 20254.384.594.104.234.23-4.94%103,358
Oct 14, 20254.254.454.044.454.452.53%288,123
Oct 13, 20254.774.974.284.344.34-9.01%286,317
Oct 10, 20254.784.904.504.774.77-0.63%140,797
Oct 9, 20254.804.834.574.804.80-0.21%102,161
Oct 8, 20255.015.104.554.814.81-3.22%80,978
Oct 7, 20255.045.064.774.974.97-1.58%83,926
Oct 6, 20255.175.245.025.055.05-5.08%52,370
Oct 3, 20255.535.534.955.325.32-0.93%161,392
Oct 2, 20254.765.504.705.375.3711.64%269,702
Oct 1, 20255.005.304.644.814.81-4.37%140,503
Sep 30, 20255.155.154.825.035.03-3.08%91,996
Sep 29, 20255.085.204.855.195.192.57%73,155
Sep 26, 20255.305.975.005.065.06-3.62%373,391
Sep 25, 20255.285.344.805.255.25-1.69%110,309
Sep 24, 20255.225.435.125.345.342.30%86,565
Sep 23, 20255.575.685.135.225.22-3.69%77,770
Sep 22, 20255.345.505.095.425.42-0.55%103,677
Sep 19, 20255.445.605.125.455.450.55%136,386
Sep 18, 20255.605.695.425.425.42-3.73%50,069
Sep 17, 20255.545.835.545.635.63-37,742
Sep 16, 20255.656.005.405.635.63-1.23%154,225
Sep 15, 20256.006.095.445.705.70-5.08%209,023
Sep 12, 20255.116.265.106.016.0113.95%330,199
Sep 11, 20255.075.654.925.275.276.25%556,245
Sep 10, 20254.605.524.604.964.963.33%624,491
Sep 9, 20254.285.114.284.804.8010.98%168,103
Sep 8, 20254.584.784.334.334.33-5.36%60,130
Sep 5, 20254.534.804.404.574.572.24%94,431
Sep 4, 20254.854.854.314.474.47-3.25%91,798
Sep 3, 20254.154.634.064.624.6211.59%111,832
Sep 2, 20254.234.404.024.144.14-6.97%57,158
Aug 29, 20253.904.603.884.454.4513.67%219,560
Aug 28, 20253.423.953.363.923.9214.47%94,372
Aug 27, 20253.423.503.373.423.42-0.58%19,628
Aug 26, 20253.263.593.203.443.444.56%74,732
Aug 25, 20253.393.543.223.293.29-3.52%127,925
Aug 22, 20253.293.793.083.413.413.02%131,032
Aug 21, 20253.453.673.253.313.31-5.97%63,213
Aug 20, 20253.703.813.133.523.521.15%157,547
Aug 19, 20253.743.983.393.483.48-8.90%122,397
Aug 18, 20253.524.043.313.823.826.41%127,078
Aug 15, 20253.833.843.483.593.59-7.95%100,968
Aug 14, 20254.014.093.813.903.90-3.94%88,342