Skip to main content
Lixte Biotechnology Holdings, Inc. (LIXT)
NASDAQ: LIXT · Real-Time Price · USD
2.402
+0.042 (1.78%)
Jan 22, 2025, 11:12 AM EST - Market open

LIXT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20252.332.382.272.382.382.54%9,761
Jan 17, 20252.332.332.332.332.33-3.53%934
Jan 16, 20252.462.462.412.412.41-1.63%2,363
Jan 15, 20252.412.492.252.452.45-2.00%6,578
Jan 14, 20252.452.502.412.502.503.73%9,640
Jan 13, 20252.592.592.402.412.41-6.95%20,150
Jan 10, 20252.352.682.252.592.5912.61%26,817
Jan 8, 20252.372.382.182.302.30-4.17%13,781
Jan 7, 20252.372.412.322.402.40-5,328
Jan 6, 20252.472.542.282.402.403.00%44,592
Jan 3, 20252.342.632.232.332.334.95%76,598
Jan 2, 20252.002.491.992.222.229.36%22,977
Dec 31, 20241.922.331.912.032.031.50%38,045
Dec 30, 20241.952.011.912.002.00-5,250
Dec 27, 20242.002.111.922.002.001.01%5,784
Dec 26, 20241.902.021.901.981.98-5.26%3,202
Dec 24, 20242.102.101.952.092.09-2,756
Dec 23, 20242.002.142.002.092.095.56%6,654
Dec 20, 20241.952.141.851.981.983.66%7,186
Dec 19, 20241.891.941.801.911.91-21,096
Dec 18, 20242.242.241.801.911.91-19.75%58,996
Dec 17, 20242.062.651.992.382.3813.33%250,879
Dec 16, 20242.062.101.992.102.105.79%5,592
Dec 13, 20241.952.001.951.991.993.93%1,274
Dec 12, 20241.971.981.851.911.91-2.05%14,016
Dec 11, 20241.921.971.861.951.955.98%12,558
Dec 10, 20241.982.021.821.841.84-6.60%11,601
Dec 9, 20241.952.111.911.971.972.07%4,446
Dec 6, 20242.032.151.871.931.93-2.53%8,687
Dec 5, 20242.062.061.961.981.98-1.00%16,749
Dec 4, 20242.112.111.992.002.00-2.91%5,265
Dec 3, 20242.192.212.062.062.06-4.19%12,934
Dec 2, 20242.172.222.152.152.15-3.59%14,690
Nov 29, 20242.192.352.112.232.232.76%21,991
Nov 27, 20242.042.212.042.172.175.34%12,775
Nov 26, 20242.022.251.982.062.06-0.48%29,023
Nov 25, 20241.632.191.632.072.0726.99%111,781
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