Skip to main content
Lixte Biotechnology Holdings, Inc. (LIXT)
NASDAQ: LIXT · Real-Time Price · USD
1.860
-0.040 (-2.11%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20241.791.891.791.831.831.10%1,939
Sep 24, 20241.851.851.801.811.81-1.63%4,497
Sep 23, 20241.962.001.841.841.84-2.13%3,712
Sep 20, 20241.881.921.841.881.882.17%12,116
Sep 19, 20241.992.091.801.841.84-8.00%34,688
Sep 18, 20242.152.151.992.002.00-6.54%14,790
Sep 17, 20241.972.161.972.142.144.90%23,303
Sep 16, 20242.052.052.002.042.042.51%2,346
Sep 13, 20241.962.031.961.991.99-0.50%5,010
Sep 12, 20241.942.001.942.002.003.47%3,564
Sep 11, 20241.962.011.921.931.930.68%10,131
Sep 10, 20241.951.951.881.921.92-1.03%2,723
Sep 9, 20241.941.951.901.941.94-0.51%9,021
Sep 6, 20242.052.051.881.951.95-4.88%37,533
Sep 5, 20241.882.071.822.052.056.77%108,623
Sep 4, 20241.751.991.671.921.924.92%1,186,454
Sep 3, 20241.861.861.801.831.832.81%15,723
Aug 30, 20241.831.841.781.781.78-1.11%8,232
Aug 29, 20241.701.811.641.801.809.09%5,966
Aug 28, 20241.831.861.611.651.65-12.23%40,986
Aug 27, 20241.551.921.551.881.88-6.00%54,906
Aug 26, 20241.902.101.592.002.0011.11%1,446,904
Aug 23, 20241.801.801.791.801.80-6,097
Aug 22, 20241.871.871.751.801.80-1.64%13,562
Aug 21, 20242.022.091.691.831.83-9.41%51,917
Aug 20, 20242.052.082.022.022.020.40%3,044
Aug 19, 20242.192.332.012.012.010.60%10,431
Aug 16, 20242.002.041.952.002.00-1.48%4,980
Aug 15, 20242.082.081.982.032.03-3.33%9,815
Aug 14, 20242.102.102.102.102.10-267
Aug 13, 20242.102.102.102.102.10-0.94%957
Aug 12, 20242.212.212.122.122.12-2.80%3,326
Aug 9, 20242.172.182.162.182.180.97%928
Aug 8, 20242.162.162.162.162.164.85%555
Aug 7, 20242.212.212.062.062.06-5.94%4,497
Aug 6, 20242.192.192.192.192.190.46%1,180
Aug 5, 20242.212.272.182.182.18-2.02%4,457
Aug 2, 20242.252.402.202.232.230.45%4,581
Aug 1, 20242.212.252.212.222.222.55%1,665
Jul 31, 20242.202.252.162.162.16-1.82%2,679
Jul 30, 20242.342.342.152.202.200.46%2,246
Jul 29, 20242.372.372.172.192.19-5.60%6,507
Jul 26, 20242.332.452.282.322.32-3.33%9,068
Jul 25, 20242.402.402.402.402.400.50%527
Jul 24, 20242.532.532.392.392.392.05%2,355
Jul 23, 20242.322.582.322.342.341.30%9,944
Jul 22, 20242.382.382.312.312.31-3.35%617
Jul 19, 20242.492.532.392.392.39-5.53%6,395
Jul 18, 20242.722.722.472.532.537.66%39,437
Jul 17, 20242.402.402.292.352.35-0.84%6,265
Jul 16, 20242.452.452.312.372.37-1.66%4,104
Jul 15, 20242.382.412.342.412.411.26%2,261
Jul 12, 20242.392.452.322.382.380.42%2,279
Jul 11, 20242.272.472.272.372.374.87%1,003
Jul 10, 20242.352.402.262.262.260.44%4,749
Jul 9, 20242.312.342.252.252.25-2.17%1,534
Jul 8, 20242.262.302.262.302.304.55%6,688
Jul 5, 20242.372.372.162.202.20-5.17%15,032
Jul 3, 20242.402.402.322.322.32-1.28%419
Jul 2, 20242.402.402.352.352.35-1.71%5,494
Jul 1, 20242.402.492.332.392.390.89%4,684
Jun 28, 20242.432.442.332.372.37-6,057
Jun 27, 20242.382.482.372.372.37-0.84%23,188
Jun 26, 20242.692.692.342.392.39-8.43%8,647
Jun 25, 20242.672.692.592.612.614.40%6,563
Jun 24, 20242.502.552.472.502.50-1.57%6,251
Jun 21, 20242.502.542.492.542.542.21%13,085
Jun 20, 20242.492.592.422.492.490.61%5,051
Jun 18, 20242.532.622.422.472.47-0.40%11,045
Jun 17, 20242.442.592.392.482.481.22%38,996
Jun 14, 20242.603.502.372.452.45-2.78%1,148,787
Jun 13, 20242.612.612.522.522.52-1.56%3,718
Jun 12, 20242.512.652.512.562.565.79%5,963
Jun 11, 20242.452.452.302.422.42-7,836
Jun 10, 20242.252.602.052.422.4214.69%47,366
Jun 7, 20242.422.512.112.112.11-17.58%35,513
Jun 6, 20242.562.682.372.562.561.39%329,513
Jun 5, 20242.552.552.432.532.530.20%7,662
Jun 4, 20242.482.522.422.522.521.20%11,990
Jun 3, 20242.422.742.302.492.496.50%72,058
May 31, 20242.412.412.262.342.340.34%2,707
May 30, 20242.252.442.252.332.332.19%1,902
May 29, 20242.352.362.252.282.28-1.30%7,819
May 28, 20242.382.472.312.312.31-4.90%1,904
May 24, 20242.492.492.352.432.431.63%1,468
May 23, 20242.432.512.362.392.39-1.65%2,086
May 22, 20242.552.572.432.432.43-2.41%6,027
May 21, 20242.602.612.452.492.495.96%4,956
May 20, 20242.452.562.352.352.35-4.47%5,390
May 17, 20242.612.612.362.462.463.36%7,517
May 16, 20242.402.442.362.382.383.93%11,094
May 15, 20242.752.752.252.292.29-13.26%63,481
May 14, 20242.892.892.622.642.64-1.20%12,570
May 13, 20242.752.782.672.672.674.38%3,804
May 10, 20242.752.822.482.562.56-5.88%13,533
May 9, 20242.742.752.632.722.72-1.63%18,694
May 8, 20242.812.922.752.772.77-0.90%6,053
May 7, 20242.993.042.792.792.79-5.74%6,113
May 6, 20242.933.052.932.962.962.42%11,906
May 3, 20243.003.002.872.892.890.28%10,200