Lixte Biotechnology Holdings, Inc. (LIXT)
NASDAQ: LIXT · Real-Time Price · USD
7.51
-0.53 (-6.59%)
Jun 30, 2026, 10:39 AM EDT - Market open
LIXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 8.24 | 8.24 | 7.61 | 7.60 | - | -5.47% | 36,262 |
| Jun 29, 2026 | 7.22 | 8.25 | 7.00 | 8.04 | 8.04 | 11.82% | 771,449 |
| Jun 26, 2026 | 6.67 | 7.19 | 6.67 | 7.19 | 7.19 | 8.12% | 214,074 |
| Jun 25, 2026 | 6.94 | 6.99 | 6.55 | 6.65 | 6.65 | -3.20% | 211,355 |
| Jun 24, 2026 | 7.30 | 7.46 | 6.60 | 6.87 | 6.87 | -5.89% | 289,958 |
| Jun 23, 2026 | 7.17 | 7.45 | 6.88 | 7.30 | 7.30 | -2.41% | 472,147 |
| Jun 22, 2026 | 7.58 | 7.76 | 7.10 | 7.48 | 7.48 | -1.71% | 511,253 |
| Jun 18, 2026 | 7.09 | 7.78 | 6.85 | 7.61 | 7.61 | 9.34% | 1,007,714 |
| Jun 17, 2026 | 6.90 | 7.40 | 6.66 | 6.96 | 6.96 | 1.16% | 508,158 |
| Jun 16, 2026 | 6.86 | 6.99 | 6.28 | 6.88 | 6.88 | 2.38% | 774,818 |
| Jun 15, 2026 | 6.30 | 6.80 | 6.30 | 6.72 | 6.72 | 8.56% | 348,836 |
| Jun 12, 2026 | 7.11 | 7.11 | 5.88 | 6.19 | 6.19 | -14.62% | 871,823 |
| Jun 11, 2026 | 6.86 | 7.51 | 6.81 | 7.25 | 7.25 | 5.22% | 442,111 |
| Jun 10, 2026 | 6.85 | 7.16 | 6.80 | 6.89 | 6.89 | 0.29% | 189,900 |
| Jun 9, 2026 | 6.80 | 7.40 | 6.76 | 6.87 | 6.87 | 3.31% | 254,623 |
| Jun 8, 2026 | 7.24 | 7.36 | 6.05 | 6.65 | 6.65 | -5.00% | 419,205 |
| Jun 5, 2026 | 6.83 | 7.48 | 6.69 | 7.00 | 7.00 | - | 149,781 |
| Jun 4, 2026 | 6.71 | 7.27 | 6.41 | 7.00 | 7.00 | 4.32% | 183,363 |
| Jun 3, 2026 | 7.03 | 7.25 | 6.40 | 6.71 | 6.71 | -4.69% | 244,296 |
| Jun 2, 2026 | 7.16 | 7.50 | 6.80 | 7.04 | 7.04 | -2.36% | 303,956 |
| Jun 1, 2026 | 6.45 | 7.37 | 5.80 | 7.21 | 7.21 | 15.36% | 817,433 |
| May 29, 2026 | 5.93 | 6.34 | 5.91 | 6.25 | 6.25 | 4.34% | 40,357 |
| May 28, 2026 | 6.02 | 6.49 | 5.87 | 5.99 | 5.99 | -6.70% | 85,705 |
| May 27, 2026 | 5.58 | 6.50 | 5.50 | 6.42 | 6.42 | 13.63% | 236,621 |
| May 26, 2026 | 5.88 | 6.05 | 5.48 | 5.65 | 5.65 | -3.91% | 153,378 |
| May 22, 2026 | 5.93 | 6.05 | 5.30 | 5.88 | 5.88 | -0.51% | 140,914 |
| May 21, 2026 | 5.48 | 6.11 | 5.47 | 5.91 | 5.91 | 5.54% | 166,297 |
| May 20, 2026 | 5.15 | 5.75 | 5.15 | 5.60 | 5.60 | 6.26% | 102,643 |
| May 19, 2026 | 4.60 | 5.49 | 4.07 | 5.27 | 5.27 | 12.13% | 74,605 |
| May 18, 2026 | 5.14 | 5.27 | 4.65 | 4.70 | 4.70 | -8.91% | 67,385 |
| May 15, 2026 | 5.44 | 5.72 | 4.82 | 5.16 | 5.16 | 2.38% | 149,729 |
| May 14, 2026 | 4.96 | 5.33 | 4.75 | 5.04 | 5.04 | 0.80% | 89,522 |
| May 13, 2026 | 5.09 | 5.16 | 4.85 | 5.00 | 5.00 | -1.38% | 40,999 |
| May 12, 2026 | 4.98 | 5.20 | 4.72 | 5.07 | 5.07 | -1.55% | 40,471 |
| May 11, 2026 | 5.22 | 5.47 | 4.94 | 5.15 | 5.15 | -0.19% | 96,109 |
| May 8, 2026 | 4.94 | 5.55 | 4.75 | 5.16 | 5.16 | 4.67% | 124,360 |
| May 7, 2026 | 4.32 | 5.00 | 3.97 | 4.93 | 4.93 | 12.05% | 163,094 |
| May 6, 2026 | 4.55 | 4.55 | 3.96 | 4.40 | 4.40 | -1.90% | 99,643 |
| May 5, 2026 | 3.33 | 4.53 | 3.30 | 4.49 | 4.49 | 36.32% | 213,738 |
| 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 |