Lixte Biotechnology Holdings, Inc. (LIXT)
NASDAQ: LIXT · Real-Time Price · USD
1.240
0.00 (0.00%)
Apr 21, 2025, 4:00 PM EDT - Market closed

LIXT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20251.181.241.131.241.249.64%6,113
Apr 17, 20251.221.221.131.131.13-7.75%458
Apr 16, 20251.241.281.221.231.23-1.13%3,798
Apr 15, 20251.201.311.161.241.244.20%4,548
Apr 14, 20251.261.261.191.191.19-1.65%1,091
Apr 11, 20251.151.251.151.211.217.08%6,197
Apr 10, 20251.191.241.131.131.13-5.04%8,612
Apr 9, 20251.111.321.111.191.198.18%6,910
Apr 8, 20251.131.321.101.101.10-7,617
Apr 7, 20251.171.191.101.101.10-9.54%4,663
Apr 4, 20251.181.221.171.221.222.62%3,180
Apr 3, 20251.191.191.171.191.19-2.87%3,449
Apr 2, 20251.211.291.171.221.222.09%17,001
Apr 1, 20251.201.211.181.201.20-1.24%4,147
Mar 31, 20251.241.261.211.211.21-4.72%4,643
Mar 28, 20251.211.311.211.271.271.60%8,699
Mar 27, 20251.221.261.211.251.252.46%6,747
Mar 26, 20251.281.341.211.221.22-9.63%32,437
Mar 25, 20251.281.431.251.351.350.75%188,223
Mar 24, 20251.371.421.251.341.343.08%128,491
Mar 21, 20251.311.331.271.301.30-0.76%17,957
Mar 20, 20251.291.431.291.311.317.38%20,885
Mar 19, 20251.211.281.211.221.221.92%4,347
Mar 18, 20251.191.291.151.201.20-1.89%10,851
Mar 17, 20251.211.241.211.221.220.83%12,086
Mar 14, 20251.201.291.061.211.210.83%26,152
Mar 13, 20251.151.271.151.201.208.11%59,882
Mar 12, 20251.111.121.021.111.111.83%30,751
Mar 11, 20251.181.181.081.091.09-6.84%17,340
Mar 10, 20251.191.221.161.171.17-2.50%17,031
Mar 7, 20251.191.211.171.201.20-0.83%13,166
Mar 6, 20251.211.231.181.211.210.83%9,350
Mar 5, 20251.221.271.161.201.20-0.83%20,270
Mar 4, 20251.221.221.161.211.21-14,491
Mar 3, 20251.331.331.211.211.21-6.92%33,302
Feb 28, 20251.391.391.261.301.30-7.14%38,591
Feb 27, 20251.411.471.381.401.401.45%15,572
Feb 26, 20251.491.491.351.381.38-9.39%18,332
Feb 25, 20251.441.551.351.521.5215.38%33,572
Feb 24, 20251.251.361.251.321.323.94%32,396
Feb 21, 20251.391.391.251.271.27-6.62%46,274
Feb 20, 20251.371.381.271.361.36-3.55%77,841
Feb 19, 20251.441.451.411.411.41-1.40%30,508
Feb 18, 20251.481.491.401.431.43-1.38%51,279
Feb 14, 20251.411.491.351.451.453.57%93,748
Feb 13, 20251.681.681.361.401.40-17.65%146,314
Feb 12, 20251.631.781.611.701.70-11.92%71,297
Feb 11, 20251.921.971.471.931.93-15.35%1,794,423
Feb 10, 20252.672.672.282.282.28-7.32%593,047
Feb 7, 20252.792.842.462.462.46-12.17%18,773