Lixte Biotech Hlds (NQ: LIXT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2022	7.500	7.690	7.300	7.550	5,816	+0.03(+0.40%)
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%)