Lixte Biotechnology Holdings, Inc. (LIXT)
NASDAQ: LIXT · Real-Time Price · USD
4.100
-0.385 (-8.58%)
May 6, 2026, 10:11 AM EDT - Market open
LIXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 3.33 | 4.53 | 3.30 | 4.49 | 4.49 | 36.32% | 211,657 |
| May 4, 2026 | 3.30 | 3.44 | 3.29 | 3.29 | 3.29 | -2.37% | 7,027 |
| May 1, 2026 | 3.42 | 3.44 | 3.34 | 3.37 | 3.37 | -3.71% | 7,582 |
| Apr 30, 2026 | 3.46 | 3.58 | 3.44 | 3.50 | 3.50 | - | 14,684 |
| Apr 29, 2026 | 3.69 | 3.73 | 3.37 | 3.50 | 3.50 | -2.78% | 13,039 |
| Apr 28, 2026 | 3.69 | 3.69 | 3.41 | 3.60 | 3.60 | -5.26% | 23,128 |
| Apr 27, 2026 | 3.70 | 3.90 | 3.70 | 3.80 | 3.80 | 2.43% | 17,034 |
| Apr 24, 2026 | 3.92 | 4.05 | 3.64 | 3.71 | 3.71 | -6.78% | 52,014 |
| Apr 23, 2026 | 3.83 | 4.14 | 3.73 | 3.98 | 3.98 | 3.92% | 119,657 |
| Apr 22, 2026 | 3.55 | 3.90 | 3.50 | 3.83 | 3.83 | 10.06% | 39,441 |
| Apr 21, 2026 | 3.35 | 3.48 | 3.25 | 3.48 | 3.48 | 1.31% | 12,412 |
| Apr 20, 2026 | 3.61 | 3.61 | 3.34 | 3.44 | 3.44 | -4.85% | 7,821 |
| Apr 17, 2026 | 3.28 | 3.65 | 3.23 | 3.61 | 3.61 | 12.11% | 29,678 |
| Apr 16, 2026 | 3.14 | 3.22 | 3.10 | 3.22 | 3.22 | 3.54% | 21,632 |
| Apr 15, 2026 | 2.95 | 3.16 | 2.95 | 3.11 | 3.11 | 6.87% | 50,493 |
| Apr 14, 2026 | 2.88 | 3.10 | 2.88 | 2.91 | 2.91 | -0.68% | 7,648 |
| Apr 13, 2026 | 2.96 | 3.08 | 2.93 | 2.93 | 2.93 | -3.93% | 31,107 |
| Apr 10, 2026 | 2.90 | 3.05 | 2.71 | 3.05 | 3.05 | 5.17% | 129,783 |
| Apr 9, 2026 | 3.07 | 3.09 | 2.85 | 2.90 | 2.90 | 1.75% | 13,381 |
| Apr 8, 2026 | 3.06 | 3.06 | 2.80 | 2.85 | 2.85 | - | 31,209 |
| Apr 7, 2026 | 2.82 | 3.05 | 2.50 | 2.85 | 2.85 | -1.04% | 17,014 |
| Apr 6, 2026 | 3.05 | 3.12 | 2.88 | 2.88 | 2.88 | -5.57% | 43,980 |
| Apr 2, 2026 | 3.05 | 3.22 | 2.94 | 3.05 | 3.05 | -0.49% | 21,816 |
| Apr 1, 2026 | 3.05 | 3.23 | 3.02 | 3.07 | 3.07 | -0.16% | 75,899 |
| Mar 31, 2026 | 3.24 | 3.24 | 3.00 | 3.07 | 3.07 | -1.92% | 25,671 |
| Mar 30, 2026 | 3.04 | 3.22 | 3.00 | 3.13 | 3.13 | 1.29% | 40,835 |
| Mar 27, 2026 | 2.99 | 3.24 | 2.87 | 3.09 | 3.09 | 4.22% | 61,780 |
| Mar 26, 2026 | 2.96 | 3.02 | 2.85 | 2.97 | 2.97 | -0.84% | 76,364 |
| Mar 25, 2026 | 2.78 | 3.12 | 2.72 | 2.99 | 2.99 | 10.74% | 203,151 |
| Mar 24, 2026 | 2.65 | 2.80 | 2.60 | 2.70 | 2.70 | 1.50% | 29,371 |
| Mar 23, 2026 | 2.80 | 2.86 | 2.65 | 2.66 | 2.66 | -2.92% | 13,327 |
| Mar 20, 2026 | 2.97 | 2.97 | 2.74 | 2.74 | 2.74 | -5.84% | 31,264 |
| Mar 19, 2026 | 2.90 | 3.05 | 2.79 | 2.91 | 2.91 | 3.19% | 16,298 |
| Mar 18, 2026 | 2.95 | 2.95 | 2.80 | 2.82 | 2.82 | -6.31% | 4,691 |
| Mar 17, 2026 | 3.06 | 3.10 | 2.83 | 3.01 | 3.01 | -1.95% | 50,040 |
| Mar 16, 2026 | 3.10 | 3.16 | 3.01 | 3.07 | 3.07 | -1.29% | 11,053 |
| Mar 13, 2026 | 3.16 | 3.28 | 2.96 | 3.11 | 3.11 | -4.01% | 12,237 |
| Mar 12, 2026 | 3.20 | 3.25 | 2.60 | 3.24 | 3.24 | 4.52% | 42,965 |
| Mar 11, 2026 | 2.75 | 3.16 | 2.66 | 3.10 | 3.10 | 20.62% | 42,239 |
| Mar 10, 2026 | 2.48 | 2.70 | 2.48 | 2.57 | 2.57 | 2.39% | 30,732 |
| Mar 9, 2026 | 2.39 | 2.67 | 2.36 | 2.51 | 2.51 | 2.87% | 50,816 |
| Mar 6, 2026 | 2.54 | 2.67 | 2.42 | 2.44 | 2.44 | -8.61% | 47,123 |
| Mar 5, 2026 | 2.85 | 2.85 | 2.65 | 2.67 | 2.67 | -4.98% | 19,551 |
| Mar 4, 2026 | 2.79 | 2.92 | 2.78 | 2.81 | 2.81 | -1.40% | 9,500 |
| Mar 3, 2026 | 2.85 | 2.95 | 2.81 | 2.85 | 2.85 | -2.73% | 35,244 |
| Mar 2, 2026 | 2.74 | 2.95 | 2.74 | 2.93 | 2.93 | 1.38% | 17,817 |
| Feb 27, 2026 | 2.96 | 2.97 | 2.76 | 2.89 | 2.89 | -0.69% | 36,228 |
| Feb 26, 2026 | 3.09 | 3.09 | 2.85 | 2.91 | 2.91 | -4.28% | 35,347 |
| Feb 25, 2026 | 2.99 | 3.29 | 2.99 | 3.04 | 3.04 | 2.36% | 31,552 |
| Feb 24, 2026 | 2.90 | 3.04 | 2.82 | 2.97 | 2.97 | 2.41% | 31,760 |