Skip to main content
Lixte Biotechnology Holdings, Inc. (LIXT)
NASDAQ: LIXT · Real-Time Price · USD
1.630
+0.110 (7.24%)
Nov 22, 2024, 4:00 PM EST - Market closed

LIXT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20241.591.791.571.631.637.24%28,312
Nov 21, 20241.481.601.451.521.522.01%27,791
Nov 20, 20241.601.621.471.491.49-2.61%20,030
Nov 19, 20241.591.591.471.531.53-3.77%14,241
Nov 18, 20241.661.661.511.591.59-1.85%19,109
Nov 15, 20241.591.731.591.621.621.25%15,543
Nov 14, 20241.641.641.561.601.60-2.44%18,680
Nov 13, 20241.651.741.641.641.64-2.38%13,818
Nov 12, 20241.591.761.591.681.681.82%55,009
Nov 11, 20241.761.791.601.651.65-2.37%31,056
Nov 8, 20241.651.871.651.691.695.62%38,333
Nov 7, 20241.741.771.551.601.60-11.60%89,078
Nov 6, 20241.891.891.741.811.81-4.23%48,660
Nov 5, 20241.791.981.751.891.89-3.08%52,791
Nov 4, 20241.902.061.741.951.95-3.47%90,554
Nov 1, 20242.092.241.962.022.02-4.27%122,050
Oct 31, 20242.082.232.082.112.11-0.94%280,859
Oct 30, 20242.042.261.852.132.132.40%1,177,288
Oct 29, 20242.162.391.752.082.0858.78%32,930,603
Oct 28, 20241.601.601.311.311.31-18.13%692,307
Oct 25, 20241.691.691.601.601.60-14,370
Oct 24, 20241.881.881.601.601.60-16.67%44,433
Oct 23, 20241.961.961.831.921.92-4.00%9,893
Oct 22, 20241.922.131.922.002.004.17%23,378
Oct 21, 20241.891.961.841.921.921.59%6,754
Oct 18, 20241.911.961.891.891.89-0.53%2,057
Oct 17, 20241.921.921.881.901.907.89%2,147
Oct 16, 20241.881.881.761.761.76-2.17%8,538
Oct 15, 20241.811.811.761.801.801.69%2,007
Oct 14, 20241.811.811.721.771.77-4.84%4,935
Oct 11, 20241.911.911.861.861.862.20%1,666
Oct 10, 20241.781.851.781.821.822.25%1,717
Oct 9, 20241.781.841.771.781.78-4,832
Oct 8, 20241.851.941.701.781.78-2.20%7,638
Oct 7, 20241.891.891.791.821.82-1.62%4,369
Oct 4, 20241.771.951.771.851.852.78%4,505
Oct 3, 20241.901.901.791.801.80-4.76%7,943
Oct 2, 20241.911.911.831.891.891.07%2,307
Oct 1, 20241.971.971.851.871.87-6,881
Sep 30, 20241.961.961.861.871.87-1.94%4,606
Sep 27, 20241.881.971.861.911.912.53%11,232
Sep 26, 20241.941.981.861.861.861.64%7,022
Sep 25, 20241.791.891.791.831.831.10%1,939
Sep 24, 20241.851.851.801.811.81-1.63%4,497
Sep 23, 20241.962.001.841.841.84-2.13%3,712
Sep 20, 20241.881.921.841.881.882.17%12,116
Sep 19, 20241.992.091.801.841.84-8.00%34,688
Sep 18, 20242.152.151.992.002.00-6.54%14,790
Sep 17, 20241.972.161.972.142.144.90%23,303
Sep 16, 20242.052.052.002.042.042.51%2,346
Sep 13, 20241.962.031.961.991.99-0.50%5,010
Sep 12, 20241.942.001.942.002.003.47%3,564
Sep 11, 20241.962.011.921.931.930.68%10,131
Sep 10, 20241.951.951.881.921.92-1.03%2,723
Sep 9, 20241.941.951.901.941.94-0.51%9,021
Sep 6, 20242.052.051.881.951.95-4.88%37,533
Sep 5, 20241.882.071.822.052.056.77%108,623
Sep 4, 20241.751.991.671.921.924.92%1,186,454
Sep 3, 20241.861.861.801.831.832.81%15,723
Aug 30, 20241.831.841.781.781.78-1.11%8,232
Aug 29, 20241.701.811.641.801.809.09%5,966
Aug 28, 20241.831.861.611.651.65-12.23%40,986
Aug 27, 20241.551.921.551.881.88-6.00%54,906
Aug 26, 20241.902.101.592.002.0011.11%1,446,904
Aug 23, 20241.801.801.791.801.80-6,097
Aug 22, 20241.871.871.751.801.80-1.64%13,562
Aug 21, 20242.022.091.691.831.83-9.41%51,917
Aug 20, 20242.052.082.022.022.020.40%3,044
Aug 19, 20242.192.332.012.012.010.60%10,431
Aug 16, 20242.002.041.952.002.00-1.48%4,980
Aug 15, 20242.082.081.982.032.03-3.33%9,815
Aug 14, 20242.102.102.102.102.10-267
Aug 13, 20242.102.102.102.102.10-0.94%957
Aug 12, 20242.212.212.122.122.12-2.80%3,326
Aug 9, 20242.172.182.162.182.180.97%928
Aug 8, 20242.162.162.162.162.164.85%555
Aug 7, 20242.212.212.062.062.06-5.94%4,497
Aug 6, 20242.192.192.192.192.190.46%1,180
Aug 5, 20242.212.272.182.182.18-2.02%4,457
Aug 2, 20242.252.402.202.232.230.45%4,581
Aug 1, 20242.212.252.212.222.222.55%1,665
Jul 31, 20242.202.252.162.162.16-1.82%2,679
Jul 30, 20242.342.342.152.202.200.46%2,246
Jul 29, 20242.372.372.172.192.19-5.60%6,507
Jul 26, 20242.332.452.282.322.32-3.33%9,068
Jul 25, 20242.402.402.402.402.400.50%527
Jul 24, 20242.532.532.392.392.392.05%2,355
Jul 23, 20242.322.582.322.342.341.30%9,944
Jul 22, 20242.382.382.312.312.31-3.35%617
Jul 19, 20242.492.532.392.392.39-5.53%6,395
Jul 18, 20242.722.722.472.532.537.66%39,437
Jul 17, 20242.402.402.292.352.35-0.84%6,265
Jul 16, 20242.452.452.312.372.37-1.66%4,104
Jul 15, 20242.382.412.342.412.411.26%2,261
Jul 12, 20242.392.452.322.382.380.42%2,279
Jul 11, 20242.272.472.272.372.374.87%1,003
Jul 10, 20242.352.402.262.262.260.44%4,749
Jul 9, 20242.312.342.252.252.25-2.17%1,534
Jul 8, 20242.262.302.262.302.304.55%6,688
Jul 5, 20242.372.372.162.202.20-5.17%15,032