Lixte Biotech Hlds (NQ: LIXT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	7.185	7.795	7.000	7.520	10,676	+0.02(+0.24%)
Jul 28, 2022	7.800	7.800	7.501	7.502	6,742	-0.25(-3.21%)
Jul 27, 2022	7.700	8.199	7.600	7.751	5,449	-0.15(-1.89%)
Jul 26, 2022	7.850	8.400	7.537	7.900	1,927	-0.10(-1.25%)
Jul 25, 2022	8.100	8.163	7.801	8.000	2,709	-0.40(-4.76%)
Jul 22, 2022	8.074	8.400	8.055	8.400	4,053	+0.21(+2.56%)
Jul 21, 2022	8.399	8.400	7.903	8.190	1,183	+0.03(+0.33%)
Jul 20, 2022	7.900	8.400	7.900	8.163	4,547	+0.06(+0.78%)
Jul 19, 2022	7.800	8.188	7.828	8.100	1,041	+0.30(+3.83%)
Jul 18, 2022	7.900	8.462	7.800	7.801	2,556	-0.40(-4.87%)
Jul 15, 2022	7.997	8.300	7.997	8.200	668	+0.18(+2.24%)
Jul 14, 2022	8.201	8.450	8.020	8.020	4,590	-0.18(-2.20%)
Jul 13, 2022	7.800	8.382	7.800	8.200	3,183	-0.05(-0.59%)
Jul 12, 2022	7.726	8.280	7.726	8.249	2,026	+0.30(+3.77%)
Jul 11, 2022	7.630	8.000	7.601	7.949	5,366	+0.30(+3.98%)
Jul 08, 2022	7.400	8.000	7.400	7.645	8,670	+0.14(+1.93%)
Jul 07, 2022	7.100	7.661	7.100	7.500	5,992	+0.10(+1.35%)
Jul 06, 2022	7.374	7.700	7.374	7.400	3,578	+0.20(+2.76%)
Jul 05, 2022	7.153	7.850	7.153	7.201	3,929	-0.16(-2.11%)
Jul 01, 2022	7.200	7.699	7.200	7.356	3,731	-0.09(-1.21%)
Jun 30, 2022	7.030	7.550	7.030	7.446	5,030	+0.13(+1.80%)
Jun 29, 2022	7.401	7.511	7.010	7.314	7,311	-0.23(-3.00%)
Jun 28, 2022	7.600	7.700	7.500	7.540	7,633	-0.04(-0.46%)
Jun 27, 2022	8.000	8.062	7.528	7.575	9,171	-0.45(-5.57%)
Jun 24, 2022	7.900	8.181	7.853	8.022	17,257	+0.16(+2.06%)
Jun 23, 2022	7.500	8.063	7.550	7.860	7,499	+0.21(+2.72%)
Jun 22, 2022	7.800	7.900	7.652	7.652	4,984	+0.10(+1.32%)
Jun 21, 2022	7.211	7.750	7.211	7.552	5,647	+0.15(+2.05%)
Jun 17, 2022	8.113	8.113	7.400	7.400	12,913	-0.20(-2.64%)
Jun 16, 2022	7.200	8.298	7.193	7.601	4,798	+0.30(+4.11%)
Jun 15, 2022	6.905	7.500	6.905	7.301	4,112	+0.29(+4.14%)
Jun 14, 2022	7.000	7.348	6.902	7.011	4,733	-0.19(-2.63%)
Jun 13, 2022	7.885	7.885	6.647	7.200	14,253	-0.40(-5.28%)
Jun 10, 2022	8.100	8.199	7.355	7.601	12,978	-0.57(-6.99%)
Jun 09, 2022	8.010	8.410	8.010	8.172	3,891	-0.03(-0.34%)
Jun 08, 2022	8.250	9.000	7.600	8.200	20,042	+0.04(+0.53%)
Jun 07, 2022	8.200	8.501	7.703	8.157	8,927	-0.18(-2.19%)
Jun 06, 2022	8.700	8.729	7.973	8.340	7,301	+0.04(+0.47%)
Jun 03, 2022	8.521	8.800	8.201	8.301	21,508	+0.05(+0.62%)
Jun 02, 2022	7.794	8.401	7.542	8.250	10,026	+0.46(+5.85%)
Jun 01, 2022	7.500	7.794	7.401	7.794	23,401	+0.29(+3.85%)
May 31, 2022	7.689	7.800	7.250	7.505	9,068	-0.10(-1.35%)
May 27, 2022	7.898	7.899	7.542	7.608	8,088	-0.11(-1.46%)
May 26, 2022	7.800	8.200	7.510	7.721	17,296	-0.18(-2.25%)
May 25, 2022	7.665	8.300	7.200	7.899	12,881	+0.18(+2.28%)
May 24, 2022	7.900	8.434	7.200	7.723	30,957	-0.27(-3.38%)
May 23, 2022	8.300	8.880	7.700	7.993	58,662	-0.26(-3.16%)
May 20, 2022	8.228	8.350	7.881	8.254	18,035	+0.03(+0.32%)
May 19, 2022	8.300	8.492	7.719	8.228	17,470	-0.23(-2.71%)
May 18, 2022	8.900	9.211	8.400	8.457	22,249	-0.54(-6.03%)
May 17, 2022	9.236	9.400	8.581	9.000	12,569	+0.28(+3.18%)
May 16, 2022	8.700	9.404	8.600	8.723	20,157	-0.79(-8.27%)
May 13, 2022	9.239	9.878	9.239	9.509	16,331	+0.27(+2.92%)
May 12, 2022	9.400	10.30	9.200	9.239	35,840	-0.08(-0.89%)
May 11, 2022	11.60	11.60	9.100	9.322	104,972	-2.48(-21.00%)
May 10, 2022	13.30	13.60	11.30	11.80	108,733	-1.80(-13.24%)
May 09, 2022	13.50	15.90	13.20	13.60	205,554	+0.00(+0.00%)
May 06, 2022	15.50	15.77	13.40	13.60	158,886	-2.30(-14.47%)
May 05, 2022	14.20	17.30	14.00	15.90	593,622	+1.70(+11.97%)
May 04, 2022	13.40	14.50	12.60	14.20	173,308	+0.80(+5.97%)
May 03, 2022	14.20	14.60	12.21	13.40	257,290	-0.40(-2.90%)