Lixte Biotechnology Holdings, Inc. (LIXT)
NASDAQ: LIXT · Real-Time Price · USD
5.63
0.00 (0.00%)
At close: Sep 17, 2025, 4:00 PM EDT
5.74
+0.11 (1.95%)
After-hours: Sep 17, 2025, 4:18 PM EDT
LIXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5.57 | 5.77 | 5.57 | 5.63 | - | - | 37,605 |
| Sep 16, 2025 | 5.65 | 6.00 | 5.40 | 5.63 | 5.63 | -1.23% | 154,225 |
| Sep 15, 2025 | 6.00 | 6.09 | 5.44 | 5.70 | 5.70 | -5.08% | 209,023 |
| Sep 12, 2025 | 5.11 | 6.26 | 5.10 | 6.01 | 6.01 | 13.95% | 330,199 |
| Sep 11, 2025 | 5.07 | 5.65 | 4.92 | 5.27 | 5.27 | 6.25% | 556,245 |
| Sep 10, 2025 | 4.60 | 5.52 | 4.60 | 4.96 | 4.96 | 3.33% | 624,491 |
| Sep 9, 2025 | 4.28 | 5.11 | 4.28 | 4.80 | 4.80 | 10.98% | 168,103 |
| Sep 8, 2025 | 4.58 | 4.78 | 4.33 | 4.33 | 4.33 | -5.36% | 60,130 |
| Sep 5, 2025 | 4.53 | 4.80 | 4.40 | 4.57 | 4.57 | 2.24% | 94,431 |
| Sep 4, 2025 | 4.85 | 4.85 | 4.31 | 4.47 | 4.47 | -3.25% | 91,798 |
| Sep 3, 2025 | 4.15 | 4.63 | 4.06 | 4.62 | 4.62 | 11.59% | 111,832 |
| Sep 2, 2025 | 4.23 | 4.40 | 4.02 | 4.14 | 4.14 | -6.97% | 57,158 |
| Aug 29, 2025 | 3.90 | 4.60 | 3.88 | 4.45 | 4.45 | 13.67% | 219,560 |
| Aug 28, 2025 | 3.42 | 3.95 | 3.36 | 3.92 | 3.92 | 14.47% | 94,372 |
| Aug 27, 2025 | 3.42 | 3.50 | 3.37 | 3.42 | 3.42 | -0.58% | 19,628 |
| Aug 26, 2025 | 3.26 | 3.59 | 3.20 | 3.44 | 3.44 | 4.56% | 74,732 |
| Aug 25, 2025 | 3.39 | 3.54 | 3.22 | 3.29 | 3.29 | -3.52% | 127,925 |
| Aug 22, 2025 | 3.29 | 3.79 | 3.08 | 3.41 | 3.41 | 3.02% | 131,032 |
| Aug 21, 2025 | 3.45 | 3.67 | 3.25 | 3.31 | 3.31 | -5.97% | 63,213 |
| Aug 20, 2025 | 3.70 | 3.81 | 3.13 | 3.52 | 3.52 | 1.15% | 157,547 |
| Aug 19, 2025 | 3.74 | 3.98 | 3.39 | 3.48 | 3.48 | -8.90% | 122,397 |
| Aug 18, 2025 | 3.52 | 4.04 | 3.31 | 3.82 | 3.82 | 6.41% | 127,078 |
| Aug 15, 2025 | 3.83 | 3.84 | 3.48 | 3.59 | 3.59 | -7.95% | 100,968 |
| Aug 14, 2025 | 4.01 | 4.09 | 3.81 | 3.90 | 3.90 | -3.94% | 88,342 |
| Aug 13, 2025 | 4.75 | 4.90 | 3.38 | 4.06 | 4.06 | -16.29% | 478,579 |
| Aug 12, 2025 | 4.85 | 4.89 | 4.67 | 4.85 | 4.85 | -2.61% | 73,943 |
| Aug 11, 2025 | 4.79 | 5.06 | 4.50 | 4.98 | 4.98 | 3.11% | 117,162 |
| Aug 8, 2025 | 4.78 | 4.94 | 4.42 | 4.83 | 4.83 | -0.92% | 81,041 |
| Aug 7, 2025 | 4.48 | 4.92 | 4.34 | 4.88 | 4.88 | 8.82% | 115,215 |
| Aug 6, 2025 | 4.30 | 4.50 | 4.20 | 4.48 | 4.48 | 2.28% | 91,670 |
| Aug 5, 2025 | 4.80 | 4.80 | 4.24 | 4.38 | 4.38 | -9.88% | 102,724 |
| Aug 4, 2025 | 4.86 | 5.14 | 4.64 | 4.86 | 4.86 | -0.21% | 193,969 |
| Aug 1, 2025 | 3.98 | 4.88 | 3.81 | 4.87 | 4.87 | 22.67% | 294,247 |
| Jul 31, 2025 | 3.66 | 3.97 | 3.66 | 3.97 | 3.97 | 6.43% | 127,140 |
| Jul 30, 2025 | 3.78 | 3.90 | 3.63 | 3.73 | 3.73 | -2.61% | 111,004 |
| Jul 29, 2025 | 3.99 | 4.10 | 3.78 | 3.83 | 3.83 | -5.90% | 161,664 |
| Jul 28, 2025 | 4.03 | 4.27 | 4.00 | 4.07 | 4.07 | -0.97% | 83,311 |
| Jul 25, 2025 | 4.20 | 4.35 | 3.90 | 4.11 | 4.11 | -4.20% | 147,750 |
| Jul 24, 2025 | 4.12 | 4.32 | 4.05 | 4.29 | 4.29 | 3.37% | 175,233 |
| Jul 23, 2025 | 4.40 | 4.48 | 3.95 | 4.15 | 4.15 | -2.35% | 186,608 |
| Jul 22, 2025 | 3.95 | 4.33 | 3.83 | 4.25 | 4.25 | 8.42% | 163,774 |
| Jul 21, 2025 | 4.09 | 4.15 | 3.82 | 3.92 | 3.92 | -3.45% | 134,105 |
| Jul 18, 2025 | 3.75 | 4.35 | 3.70 | 4.06 | 4.06 | 7.41% | 258,692 |
| Jul 17, 2025 | 3.85 | 3.99 | 3.45 | 3.78 | 3.78 | 1.61% | 242,951 |
| Jul 16, 2025 | 3.10 | 3.74 | 2.75 | 3.72 | 3.72 | 0.27% | 1,031,455 |
| Jul 15, 2025 | 3.30 | 4.20 | 3.30 | 3.71 | 3.71 | 12.42% | 569,703 |
| Jul 14, 2025 | 4.15 | 4.15 | 3.13 | 3.30 | 3.30 | -16.88% | 573,836 |
| Jul 11, 2025 | 3.86 | 4.45 | 3.62 | 3.97 | 3.97 | -5.92% | 831,683 |
| Jul 10, 2025 | 2.75 | 4.33 | 2.71 | 4.22 | 4.22 | 53.45% | 1,982,846 |
| Jul 9, 2025 | 2.54 | 2.99 | 2.52 | 2.75 | 2.75 | 8.70% | 1,259,037 |