Lixte Biotechnology Holdings, Inc. (LIXT)
NASDAQ: LIXT · Real-Time Price · USD
4.290
+0.210 (5.15%)
Nov 6, 2025, 4:00 PM EST - Market closed
LIXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 4.01 | 4.45 | 3.84 | 4.29 | 4.29 | 5.15% | 133,701 |
| Nov 5, 2025 | 4.22 | 4.22 | 3.93 | 4.08 | 4.08 | -0.49% | 50,121 |
| Nov 4, 2025 | 4.41 | 4.41 | 4.09 | 4.10 | 4.10 | -7.45% | 65,788 |
| Nov 3, 2025 | 4.27 | 4.51 | 4.24 | 4.43 | 4.43 | 3.26% | 88,641 |
| Oct 31, 2025 | 4.32 | 4.38 | 4.05 | 4.29 | 4.29 | -0.69% | 72,381 |
| Oct 30, 2025 | 4.35 | 4.51 | 4.21 | 4.32 | 4.32 | -0.69% | 105,000 |
| Oct 29, 2025 | 4.28 | 4.55 | 4.12 | 4.35 | 4.35 | 1.64% | 105,456 |
| Oct 28, 2025 | 4.15 | 4.35 | 4.05 | 4.28 | 4.28 | 3.13% | 68,645 |
| Oct 27, 2025 | 4.33 | 4.42 | 4.06 | 4.15 | 4.15 | -4.16% | 56,241 |
| Oct 24, 2025 | 4.33 | 4.41 | 4.21 | 4.33 | 4.33 | - | 44,186 |
| Oct 23, 2025 | 4.28 | 4.40 | 4.18 | 4.33 | 4.33 | 1.17% | 51,950 |
| Oct 22, 2025 | 4.52 | 4.52 | 4.19 | 4.28 | 4.28 | -5.52% | 91,966 |
| Oct 21, 2025 | 4.25 | 4.56 | 4.15 | 4.53 | 4.53 | 4.62% | 136,369 |
| Oct 20, 2025 | 4.50 | 4.53 | 4.25 | 4.33 | 4.33 | -3.78% | 85,638 |
| Oct 17, 2025 | 4.48 | 4.56 | 4.11 | 4.50 | 4.50 | 3.21% | 107,681 |
| Oct 16, 2025 | 4.32 | 4.68 | 3.91 | 4.36 | 4.36 | 3.07% | 306,884 |
| Oct 15, 2025 | 4.38 | 4.59 | 4.10 | 4.23 | 4.23 | -4.94% | 103,358 |
| Oct 14, 2025 | 4.25 | 4.45 | 4.04 | 4.45 | 4.45 | 2.53% | 288,123 |
| Oct 13, 2025 | 4.77 | 4.97 | 4.28 | 4.34 | 4.34 | -9.01% | 286,317 |
| Oct 10, 2025 | 4.78 | 4.90 | 4.50 | 4.77 | 4.77 | -0.63% | 140,797 |
| Oct 9, 2025 | 4.80 | 4.83 | 4.57 | 4.80 | 4.80 | -0.21% | 102,161 |
| Oct 8, 2025 | 5.01 | 5.10 | 4.55 | 4.81 | 4.81 | -3.22% | 80,978 |
| Oct 7, 2025 | 5.04 | 5.06 | 4.77 | 4.97 | 4.97 | -1.58% | 83,926 |
| Oct 6, 2025 | 5.17 | 5.24 | 5.02 | 5.05 | 5.05 | -5.08% | 52,370 |
| Oct 3, 2025 | 5.53 | 5.53 | 4.95 | 5.32 | 5.32 | -0.93% | 161,392 |
| Oct 2, 2025 | 4.76 | 5.50 | 4.70 | 5.37 | 5.37 | 11.64% | 269,702 |
| Oct 1, 2025 | 5.00 | 5.30 | 4.64 | 4.81 | 4.81 | -4.37% | 140,503 |
| Sep 30, 2025 | 5.15 | 5.15 | 4.82 | 5.03 | 5.03 | -3.08% | 91,996 |
| Sep 29, 2025 | 5.08 | 5.20 | 4.85 | 5.19 | 5.19 | 2.57% | 73,155 |
| Sep 26, 2025 | 5.30 | 5.97 | 5.00 | 5.06 | 5.06 | -3.62% | 373,391 |
| Sep 25, 2025 | 5.28 | 5.34 | 4.80 | 5.25 | 5.25 | -1.69% | 110,309 |
| Sep 24, 2025 | 5.22 | 5.43 | 5.12 | 5.34 | 5.34 | 2.30% | 86,565 |
| Sep 23, 2025 | 5.57 | 5.68 | 5.13 | 5.22 | 5.22 | -3.69% | 77,770 |
| Sep 22, 2025 | 5.34 | 5.50 | 5.09 | 5.42 | 5.42 | -0.55% | 103,677 |
| Sep 19, 2025 | 5.44 | 5.60 | 5.12 | 5.45 | 5.45 | 0.55% | 136,386 |
| Sep 18, 2025 | 5.60 | 5.69 | 5.42 | 5.42 | 5.42 | -3.73% | 50,069 |
| Sep 17, 2025 | 5.54 | 5.83 | 5.54 | 5.63 | 5.63 | - | 37,742 |
| 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 |