Lixte Biotech Hlds (NQ: LIXT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	7.000	7.900	7.000	7.650	11,767	+0.95(+14.20%)
Nov 29, 2022	5.831	6.700	5.831	6.699	4,152	+0.60(+9.82%)
Nov 28, 2022	5.800	6.350	5.800	6.100	7,405	+0.20(+3.39%)
Nov 25, 2022	5.600	6.000	5.600	5.900	674	+0.20(+3.44%)
Nov 23, 2022	5.800	6.000	5.600	5.704	1,519	-0.02(-0.38%)
Nov 22, 2022	5.600	5.858	5.310	5.726	3,754	+0.12(+2.23%)
Nov 21, 2022	5.700	6.050	5.600	5.601	5,719	-0.20(-3.43%)
Nov 18, 2022	5.500	5.800	5.400	5.800	3,455	+0.40(+7.41%)
Nov 17, 2022	5.400	5.670	5.300	5.400	1,610	+0.00(+0.00%)
Nov 16, 2022	5.955	5.992	5.250	5.400	1,293	-0.11(-1.94%)
Nov 15, 2022	5.600	6.000	5.328	5.507	1,465	-0.09(-1.66%)
Nov 14, 2022	5.050	6.149	5.000	5.600	16,895	+0.60(+12.00%)
Nov 11, 2022	4.800	5.200	4.800	5.000	2,610	-0.19(-3.64%)
Nov 10, 2022	5.000	5.400	4.600	5.189	2,158	+0.15(+3.06%)
Nov 09, 2022	5.000	5.249	4.520	5.035	2,391	+0.11(+2.13%)
Nov 08, 2022	5.000	5.400	4.600	4.930	1,591	-0.27(-5.19%)
Nov 07, 2022	5.100	5.399	4.850	5.200	715	+0.17(+3.48%)
Nov 04, 2022	4.800	5.100	4.800	5.025	848	-0.11(-2.22%)
Nov 03, 2022	4.900	5.356	4.800	5.139	1,472	-0.06(-1.10%)
Nov 02, 2022	4.800	5.499	4.800	5.196	659	+0.40(+8.25%)
Nov 01, 2022	5.288	5.288	4.800	4.800	247	-0.20(-4.04%)
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%)