Lixte Biotechnology Holdings, Inc. (LIXTW)
NASDAQ: LIXTW · Real-Time Price · USD · Warrants
0.2020
+0.0120 (6.32%)
Aug 29, 2025, 4:00 PM - Market closed
LIXTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.23 | 0.23 | 0.14 | 0.19 | 0.19 | -7.32% | 7,345 |
| Aug 27, 2025 | 0.19 | 0.21 | 0.16 | 0.21 | 0.21 | 6.11% | 4,093 |
| Aug 26, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -9.89% | 5,610 |
| Aug 25, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 4.03% | 2,583 |
| Aug 22, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | 2.54% | 1,670 |
| Aug 21, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | 0.50% | 1,930 |
| Aug 20, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -11.07% | 201 |
| Aug 19, 2025 | 0.29 | 0.29 | 0.19 | 0.22 | 0.22 | 21.96% | 9,110 |
| Aug 18, 2025 | 0.23 | 0.23 | 0.17 | 0.18 | 0.18 | -7.80% | 11,178 |
| Aug 15, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -0.79% | 1,731 |
| Aug 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.20% | 641 |
| Aug 13, 2025 | 0.17 | 0.24 | 0.17 | 0.20 | 0.20 | - | 7,035 |
| Aug 12, 2025 | 0.21 | 0.25 | 0.17 | 0.20 | 0.20 | 1.00% | 20,408 |
| Aug 11, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.81% | 2,057 |
| Aug 8, 2025 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -3.45% | 5,198 |
| Aug 7, 2025 | 0.23 | 0.23 | 0.19 | 0.22 | 0.22 | -0.87% | 8,551 |
| Aug 6, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 14.03% | 20,949 |
| Aug 5, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -16.30% | 4,845 |
| Aug 4, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -7.96% | 4,818 |
| Aug 1, 2025 | 0.23 | 0.25 | 0.21 | 0.25 | 0.25 | 8.65% | 22,169 |
| Jul 31, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | 17.53% | 6,887 |
| Jul 30, 2025 | 0.23 | 0.24 | 0.18 | 0.20 | 0.20 | -14.91% | 15,762 |
| Jul 29, 2025 | 0.20 | 0.27 | 0.20 | 0.23 | 0.23 | 14.48% | 25,190 |
| Jul 28, 2025 | 0.17 | 0.25 | 0.17 | 0.20 | 0.20 | 33.22% | 35,066 |
| Jul 25, 2025 | 0.22 | 0.26 | 0.15 | 0.15 | 0.15 | -31.49% | 32,499 |
| Jul 24, 2025 | 0.25 | 0.27 | 0.19 | 0.22 | 0.22 | 43.67% | 61,941 |
| Jul 23, 2025 | 0.14 | 0.20 | 0.14 | 0.15 | 0.15 | 11.42% | 46,338 |
| Jul 22, 2025 | 0.12 | 0.16 | 0.11 | 0.14 | 0.14 | -11.29% | 13,146 |
| Jul 21, 2025 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -12.28% | 23,301 |
| Jul 18, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | 3.94% | 3,107 |
| Jul 17, 2025 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | -5.56% | 10,512 |
| Jul 16, 2025 | 0.20 | 0.20 | 0.15 | 0.18 | 0.18 | - | 17,158 |
| Jul 15, 2025 | 0.25 | 0.25 | 0.15 | 0.18 | 0.18 | -30.37% | 32,151 |
| Jul 14, 2025 | 0.19 | 0.26 | 0.19 | 0.26 | 0.26 | -13.31% | 17,915 |
| Jul 11, 2025 | 0.35 | 0.35 | 0.23 | 0.30 | 0.30 | -9.64% | 14,928 |
| Jul 10, 2025 | 0.23 | 0.38 | 0.21 | 0.33 | 0.33 | 45.37% | 144,612 |
| Jul 9, 2025 | 0.10 | 0.28 | 0.09 | 0.23 | 0.23 | 86.83% | 73,764 |
| Jul 8, 2025 | 0.15 | 0.17 | 0.06 | 0.12 | 0.12 | -18.40% | 83,364 |
| Jul 7, 2025 | 0.21 | 0.21 | 0.11 | 0.15 | 0.15 | -31.13% | 43,912 |
| Jul 3, 2025 | 0.24 | 0.37 | 0.22 | 0.22 | 0.22 | -1.73% | 280,290 |
| Jul 2, 2025 | 0.03 | 0.30 | 0.03 | 0.22 | 0.22 | 844.21% | 1,398,218 |
| Jul 1, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -18.53% | 528 |
| Jun 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -1.72% | 5,300 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.49% | 2,169 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -24.26% | 2,900 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.52% | 1,386 |
| Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 54.09% | 200 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,040 |