Lixte Biotechnology Holdings, Inc. (LIXT)
NASDAQ: LIXT · Real-Time Price · USD
1.195
-0.015 (-1.24%)
At close: Apr 1, 2025, 4:00 PM
1.170
-0.025 (-2.09%)
After-hours: Apr 1, 2025, 4:19 PM EDT
LIXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.21 | 1.21 | 1.18 | 1.21 | - | - | 2,483 |
| 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 |
| Mar 3, 2025 | 1.33 | 1.33 | 1.21 | 1.21 | 1.21 | -6.92% | 33,302 |
| Feb 28, 2025 | 1.39 | 1.39 | 1.26 | 1.30 | 1.30 | -7.14% | 38,591 |
| Feb 27, 2025 | 1.41 | 1.47 | 1.38 | 1.40 | 1.40 | 1.45% | 15,572 |
| Feb 26, 2025 | 1.49 | 1.49 | 1.35 | 1.38 | 1.38 | -9.39% | 18,332 |
| Feb 25, 2025 | 1.44 | 1.55 | 1.35 | 1.52 | 1.52 | 15.38% | 33,572 |
| Feb 24, 2025 | 1.25 | 1.36 | 1.25 | 1.32 | 1.32 | 3.94% | 32,396 |
| Feb 21, 2025 | 1.39 | 1.39 | 1.25 | 1.27 | 1.27 | -6.62% | 46,274 |
| Feb 20, 2025 | 1.37 | 1.38 | 1.27 | 1.36 | 1.36 | -3.55% | 77,841 |
| Feb 19, 2025 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -1.40% | 30,508 |
| Feb 18, 2025 | 1.48 | 1.49 | 1.40 | 1.43 | 1.43 | -1.38% | 51,279 |
| Feb 14, 2025 | 1.41 | 1.49 | 1.35 | 1.45 | 1.45 | 3.57% | 93,748 |
| Feb 13, 2025 | 1.68 | 1.68 | 1.36 | 1.40 | 1.40 | -17.65% | 146,314 |
| Feb 12, 2025 | 1.63 | 1.78 | 1.61 | 1.70 | 1.70 | -11.92% | 71,297 |
| Feb 11, 2025 | 1.92 | 1.97 | 1.47 | 1.93 | 1.93 | -15.35% | 1,794,423 |
| Feb 10, 2025 | 2.67 | 2.67 | 2.28 | 2.28 | 2.28 | -7.32% | 593,047 |
| Feb 7, 2025 | 2.79 | 2.84 | 2.46 | 2.46 | 2.46 | -12.17% | 18,773 |
| Feb 6, 2025 | 2.67 | 2.84 | 2.64 | 2.80 | 2.80 | 11.59% | 4,620 |
| Feb 5, 2025 | 2.89 | 2.89 | 2.43 | 2.51 | 2.51 | -12.91% | 45,226 |
| Feb 4, 2025 | 2.85 | 3.00 | 2.76 | 2.88 | 2.88 | 5.18% | 35,892 |
| Feb 3, 2025 | 2.34 | 2.79 | 2.34 | 2.74 | 2.74 | 10.93% | 84,588 |
| Jan 31, 2025 | 2.49 | 2.49 | 2.47 | 2.47 | 2.47 | -0.40% | 2,790 |
| Jan 30, 2025 | 2.48 | 2.48 | 2.42 | 2.48 | 2.48 | 0.81% | 3,823 |
| Jan 29, 2025 | 2.47 | 2.49 | 2.46 | 2.46 | 2.46 | - | 2,055 |
| Jan 28, 2025 | 2.41 | 2.46 | 2.33 | 2.46 | 2.46 | 3.80% | 5,955 |
| Jan 27, 2025 | 2.46 | 2.47 | 2.36 | 2.37 | 2.37 | -1.41% | 7,980 |
| Jan 24, 2025 | 2.37 | 2.45 | 2.31 | 2.40 | 2.40 | -1.88% | 5,357 |
| Jan 23, 2025 | 2.51 | 2.51 | 2.41 | 2.45 | 2.45 | 2.51% | 10,822 |
| Jan 22, 2025 | 2.41 | 2.41 | 2.35 | 2.39 | 2.39 | 0.25% | 4,733 |
| Jan 21, 2025 | 2.33 | 2.38 | 2.27 | 2.38 | 2.38 | 2.54% | 9,761 |