Lixte Biotech Hlds (NQ: LIXT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	4.998	5.510	4.701	5.002	1,876	-0.15(-2.93%)
Oct 28, 2022	5.200	5.351	4.670	5.153	1,390	+0.05(+1.04%)
Oct 27, 2022	4.800	5.400	4.824	5.100	812	+0.10(+1.98%)
Oct 26, 2022	5.500	5.500	5.001	5.001	517	-0.40(-7.39%)
Oct 25, 2022	5.554	5.554	5.000	5.400	1,104	+0.40(+8.00%)
Oct 24, 2022	5.400	5.400	5.000	5.000	717	-0.20(-3.85%)
Oct 21, 2022	5.600	5.600	5.200	5.200	858	-0.40(-7.14%)
Oct 20, 2022	5.251	6.000	5.251	5.600	4,005	+0.60(+12.00%)
Oct 19, 2022	4.782	5.547	4.782	5.000	1,506	-0.23(-4.42%)
Oct 18, 2022	5.157	5.800	5.100	5.231	1,046	-0.15(-2.70%)
Oct 17, 2022	5.200	5.376	4.500	5.376	2,812	+0.16(+3.13%)
Oct 14, 2022	5.100	5.213	5.100	5.213	1,400	+0.09(+1.70%)
Oct 13, 2022	5.200	5.350	5.100	5.126	1,344	-0.07(-1.42%)
Oct 12, 2022	5.500	5.599	5.100	5.200	769	-0.19(-3.49%)
Oct 11, 2022	5.600	5.800	5.388	5.388	1,706	-0.61(-10.20%)
Oct 10, 2022	5.700	6.000	5.600	6.000	1,981	+0.35(+6.14%)
Oct 07, 2022	6.000	6.000	5.500	5.653	658	-0.35(-5.77%)
Oct 06, 2022	5.570	6.169	5.400	5.999	885	+0.43(+7.70%)
Oct 05, 2022	5.664	5.999	5.570	5.570	627	-0.09(-1.66%)
Oct 04, 2022	6.100	6.100	5.521	5.664	2,306	-0.01(-0.19%)
Oct 03, 2022	6.000	6.000	5.600	5.675	993	+0.07(+1.30%)
Sep 30, 2022	5.420	6.049	5.420	5.602	1,010	+0.15(+2.73%)
Sep 29, 2022	5.401	5.477	5.400	5.453	1,002	+0.05(+0.96%)
Sep 28, 2022	5.532	5.599	5.400	5.401	1,176	-0.30(-5.25%)
Sep 27, 2022	5.711	5.999	5.400	5.700	1,226	-0.19(-3.19%)
Sep 26, 2022	5.500	6.100	5.400	5.888	8,851	+0.89(+17.76%)
Sep 23, 2022	5.200	5.410	4.320	5.000	10,228	-0.51(-9.27%)
Sep 22, 2022	6.000	6.000	5.400	5.511	8,356	-0.52(-8.58%)
Sep 21, 2022	6.200	6.340	5.750	6.028	4,948	-0.22(-3.54%)
Sep 20, 2022	6.300	6.400	6.120	6.249	3,663	-0.17(-2.57%)
Sep 19, 2022	6.647	6.800	6.300	6.414	5,752	-0.58(-8.36%)
Sep 16, 2022	7.058	7.080	6.647	6.999	3,980	-0.06(-0.84%)
Sep 15, 2022	6.900	7.163	6.900	7.058	1,311	+0.09(+1.25%)
Sep 14, 2022	6.701	7.399	6.701	6.971	4,487	-0.50(-6.75%)
Sep 13, 2022	7.200	7.477	6.750	7.476	2,951	+0.38(+5.30%)
Sep 12, 2022	7.300	7.380	7.200	7.100	969	-0.10(-1.39%)
Sep 09, 2022	7.121	7.430	7.121	7.200	2,132	-0.19(-2.58%)
Sep 08, 2022	7.200	7.480	7.200	7.391	1,069	+0.36(+5.14%)
Sep 07, 2022	8.100	8.100	7.030	7.030	6,455	-0.37(-5.00%)
Sep 06, 2022	7.500	8.000	7.400	7.400	3,698	-0.40(-5.13%)
Sep 02, 2022	8.000	8.000	7.800	7.800	741	-0.40(-4.88%)
Sep 01, 2022	7.100	8.850	7.100	8.200	33,930	+0.40(+5.13%)
Aug 31, 2022	7.100	7.800	7.101	7.800	4,251	+0.46(+6.34%)
Aug 30, 2022	7.350	7.699	7.100	7.335	2,998	-0.36(-4.72%)
Aug 29, 2022	7.600	7.980	7.300	7.698	3,644	-0.00(-0.03%)
Aug 26, 2022	8.001	8.001	7.511	7.700	1,921	-0.25(-3.21%)
Aug 25, 2022	7.900	8.090	7.700	7.955	2,515	+0.34(+4.51%)
Aug 24, 2022	8.500	8.500	7.500	7.612	2,037	-0.29(-3.65%)
Aug 23, 2022	7.800	8.250	7.796	7.900	5,685	+0.20(+2.57%)
Aug 22, 2022	7.800	7.820	7.500	7.702	1,313	+0.08(+1.08%)
Aug 19, 2022	8.300	8.300	7.399	7.620	10,500	-0.62(-7.55%)
Aug 18, 2022	7.800	8.476	7.800	8.242	11,269	+0.14(+1.73%)
Aug 17, 2022	8.000	8.250	7.824	8.102	5,942	+0.06(+0.77%)
Aug 16, 2022	7.900	8.090	7.694	8.040	13,758	-0.06(-0.72%)
Aug 15, 2022	7.800	8.300	7.600	8.098	11,624	-0.00(-0.02%)
Aug 12, 2022	7.600	8.300	7.500	8.100	19,897	+0.60(+8.00%)
Aug 11, 2022	8.117	8.224	7.008	7.500	62,323	-0.87(-10.37%)
Aug 10, 2022	8.500	8.600	7.951	8.368	19,720	-0.05(-0.62%)
Aug 09, 2022	8.900	11.30	8.140	8.420	335,880	-0.48(-5.38%)
Aug 08, 2022	8.299	9.100	7.960	8.899	14,256	+0.59(+7.17%)
Aug 05, 2022	8.200	8.305	8.000	8.304	2,056	+0.30(+3.79%)
Aug 04, 2022	8.084	8.258	7.800	8.001	1,915	-0.08(-1.03%)
Aug 03, 2022	7.500	8.300	7.200	8.084	12,608	+0.42(+5.47%)
Aug 02, 2022	7.529	7.900	7.401	7.665	7,401	+0.12(+1.52%)