Lixte Biotechnology Holdings, Inc. (LIXTW)
NASDAQ: LIXTW · Real-Time Price · USD · Warrants
0.2500
+0.0200 (8.70%)
Aug 1, 2025, 4:00 PM - Market closed
LIXTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 250 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.59% | 765 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.68% | 300 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,002 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.67% | 342 |
| Jun 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 201 |
| Jun 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -24.56% | 4,240 |
| Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.16% | 1,963 |
| May 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1 |
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 23, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 33.59% | 5,435 |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -34.60% | 2,764 |