Lixte Biotechnology Holdings, Inc. (LIXT)
NASDAQ: LIXT · Real-Time Price · USD
3.720
-0.190 (-4.86%)
At close: Jan 30, 2026, 4:00 PM EST
3.650
-0.070 (-1.88%)
After-hours: Jan 30, 2026, 6:54 PM EST
LIXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.94 | 3.95 | 3.60 | 3.72 | 3.72 | -4.86% | 175,114 |
| Jan 29, 2026 | 3.68 | 4.01 | 3.66 | 3.91 | 3.91 | 5.39% | 232,042 |
| Jan 28, 2026 | 3.42 | 3.78 | 3.42 | 3.71 | 3.71 | 8.48% | 184,115 |
| Jan 27, 2026 | 3.18 | 3.48 | 3.17 | 3.42 | 3.42 | 0.29% | 122,220 |
| Jan 26, 2026 | 3.30 | 3.53 | 3.04 | 3.41 | 3.41 | 2.40% | 176,264 |
| Jan 23, 2026 | 3.30 | 3.50 | 3.29 | 3.33 | 3.33 | -0.60% | 61,084 |
| Jan 22, 2026 | 3.21 | 3.51 | 3.21 | 3.35 | 3.35 | 6.01% | 29,330 |
| Jan 21, 2026 | 3.03 | 3.43 | 2.86 | 3.16 | 3.16 | 3.95% | 133,437 |
| Jan 20, 2026 | 3.25 | 3.33 | 2.90 | 3.04 | 3.04 | -8.43% | 109,193 |
| Jan 16, 2026 | 3.41 | 3.64 | 3.32 | 3.32 | 3.32 | -2.64% | 136,381 |
| Jan 15, 2026 | 3.61 | 3.64 | 3.33 | 3.41 | 3.41 | -4.62% | 61,534 |
| Jan 14, 2026 | 3.31 | 3.66 | 3.27 | 3.58 | 3.58 | 7.04% | 59,754 |
| Jan 13, 2026 | 3.44 | 3.55 | 3.28 | 3.34 | 3.34 | -1.76% | 73,995 |
| Jan 12, 2026 | 3.61 | 3.64 | 3.40 | 3.40 | 3.40 | -6.85% | 66,668 |
| Jan 9, 2026 | 3.73 | 3.80 | 3.61 | 3.65 | 3.65 | -2.67% | 75,641 |
| Jan 8, 2026 | 3.94 | 3.95 | 3.68 | 3.75 | 3.75 | -4.82% | 73,022 |
| Jan 7, 2026 | 3.75 | 4.03 | 3.63 | 3.94 | 3.94 | 10.67% | 175,475 |
| Jan 6, 2026 | 3.77 | 3.79 | 3.50 | 3.56 | 3.56 | -5.82% | 95,398 |
| Jan 5, 2026 | 3.94 | 3.96 | 3.72 | 3.78 | 3.78 | -1.56% | 76,586 |
| Jan 2, 2026 | 3.90 | 3.96 | 3.72 | 3.84 | 3.84 | -2.29% | 78,864 |
| Dec 31, 2025 | 3.89 | 4.02 | 3.83 | 3.93 | 3.93 | 0.77% | 47,013 |
| Dec 30, 2025 | 3.90 | 4.08 | 3.80 | 3.90 | 3.90 | -0.51% | 74,146 |
| Dec 29, 2025 | 4.10 | 4.10 | 3.85 | 3.92 | 3.92 | -3.69% | 50,665 |
| Dec 26, 2025 | 4.03 | 4.14 | 3.98 | 4.07 | 4.07 | 0.49% | 38,006 |
| Dec 24, 2025 | 4.07 | 4.11 | 3.95 | 4.05 | 4.05 | -0.98% | 30,025 |
| Dec 23, 2025 | 4.04 | 4.31 | 4.04 | 4.09 | 4.09 | -1.92% | 111,011 |
| Dec 22, 2025 | 4.28 | 4.32 | 4.07 | 4.17 | 4.17 | -3.47% | 47,427 |
| Dec 19, 2025 | 3.91 | 4.34 | 3.91 | 4.32 | 4.32 | 10.20% | 112,884 |
| Dec 18, 2025 | 3.50 | 3.99 | 3.50 | 3.92 | 3.92 | -1.01% | 150,350 |
| Dec 17, 2025 | 4.03 | 4.14 | 3.75 | 3.96 | 3.96 | -3.41% | 143,724 |
| Dec 16, 2025 | 4.07 | 4.31 | 3.90 | 4.10 | 4.10 | 2.76% | 108,737 |
| Dec 15, 2025 | 4.14 | 4.15 | 3.95 | 3.99 | 3.99 | -1.48% | 45,191 |
| Dec 12, 2025 | 4.12 | 4.17 | 4.01 | 4.05 | 4.05 | -3.57% | 51,920 |
| Dec 11, 2025 | 4.26 | 4.30 | 4.05 | 4.20 | 4.20 | -0.47% | 125,787 |
| Dec 10, 2025 | 4.31 | 4.40 | 4.15 | 4.22 | 4.22 | 0.24% | 85,616 |
| Dec 9, 2025 | 4.30 | 4.39 | 4.17 | 4.21 | 4.21 | -3.00% | 96,956 |
| Dec 8, 2025 | 4.09 | 4.45 | 4.01 | 4.34 | 4.34 | 7.16% | 97,773 |
| Dec 5, 2025 | 4.43 | 4.43 | 4.04 | 4.05 | 4.05 | -4.71% | 63,153 |
| Dec 4, 2025 | 4.18 | 4.30 | 4.06 | 4.25 | 4.25 | 1.19% | 69,228 |
| Dec 3, 2025 | 4.05 | 4.23 | 3.93 | 4.20 | 4.20 | 3.45% | 77,892 |
| Dec 2, 2025 | 4.06 | 4.12 | 3.95 | 4.06 | 4.06 | -0.98% | 51,315 |
| Dec 1, 2025 | 4.22 | 4.30 | 4.10 | 4.10 | 4.10 | -3.98% | 28,271 |
| Nov 28, 2025 | 4.18 | 4.80 | 3.96 | 4.27 | 4.27 | 1.43% | 130,506 |
| Nov 26, 2025 | 4.09 | 4.26 | 3.77 | 4.21 | 4.21 | 2.93% | 111,702 |
| Nov 25, 2025 | 4.73 | 4.76 | 3.53 | 4.09 | 4.09 | -8.50% | 411,828 |
| Nov 24, 2025 | 4.35 | 4.60 | 4.27 | 4.47 | 4.47 | 3.71% | 101,107 |
| Nov 21, 2025 | 4.46 | 4.50 | 4.14 | 4.31 | 4.31 | -0.69% | 67,670 |
| Nov 20, 2025 | 4.30 | 4.45 | 4.30 | 4.34 | 4.34 | 0.23% | 23,433 |
| Nov 19, 2025 | 4.32 | 4.44 | 4.16 | 4.33 | 4.33 | -0.23% | 70,051 |
| Nov 18, 2025 | 4.18 | 4.49 | 4.12 | 4.34 | 4.34 | 3.09% | 73,426 |