Lixte Biotech Hlds (NQ: LIXT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	2.031	2.490	2.031	2.450	45,202	+0.45(+22.50%)
Sep 28, 2023	2.000	2.220	2.000	2.000	18,634	-0.19(-8.68%)
Sep 27, 2023	1.970	2.340	1.940	2.190	31,799	+0.24(+12.31%)
Sep 26, 2023	1.890	1.980	1.880	1.950	7,298	+0.00(+0.00%)
Sep 25, 2023	1.940	1.950	1.890	1.950	16,381	+0.09(+4.84%)
Sep 22, 2023	1.790	1.870	1.780	1.860	5,422	+0.07(+3.91%)
Sep 21, 2023	1.830	1.950	1.776	1.790	25,004	-0.16(-8.21%)
Sep 20, 2023	2.080	2.250	1.810	1.950	198,059	+0.20(+11.43%)
Sep 19, 2023	1.930	1.930	1.580	1.750	48,212	-0.12(-6.42%)
Sep 18, 2023	2.140	2.145	1.750	1.870	48,534	-0.25(-11.79%)
Sep 15, 2023	2.200	2.230	2.120	2.120	21,746	-0.13(-5.78%)
Sep 14, 2023	2.230	2.330	2.180	2.250	25,223	+0.05(+2.27%)
Sep 13, 2023	2.110	2.200	2.110	2.200	22,792	+0.05(+2.33%)
Sep 12, 2023	2.110	2.150	2.101	2.150	3,799	+0.06(+2.87%)
Sep 11, 2023	2.210	2.250	2.030	2.090	34,457	-0.15(-6.70%)
Sep 08, 2023	2.350	2.397	2.220	2.240	16,900	-0.15(-6.28%)
Sep 07, 2023	2.410	2.410	2.370	2.390	3,678	+0.00(+0.00%)
Sep 06, 2023	2.470	2.475	2.310	2.390	30,295	-0.03(-1.24%)
Sep 05, 2023	2.530	2.530	2.420	2.420	15,405	-0.09(-3.59%)
Sep 01, 2023	2.490	2.740	2.460	2.510	44,762	+0.00(+0.20%)
Aug 31, 2023	2.450	2.630	2.408	2.505	27,696	+0.05(+2.24%)
Aug 30, 2023	2.350	2.450	2.350	2.450	7,020	+0.02(+0.82%)
Aug 29, 2023	2.370	2.460	2.340	2.430	14,931	+0.08(+3.40%)
Aug 28, 2023	2.350	2.400	2.330	2.350	11,630	+0.01(+0.43%)
Aug 25, 2023	2.300	2.350	2.250	2.340	10,454	+0.04(+1.74%)
Aug 24, 2023	2.440	2.440	2.260	2.300	26,082	-0.13(-5.35%)
Aug 23, 2023	2.440	2.450	2.360	2.430	13,819	+0.01(+0.41%)
Aug 22, 2023	2.550	2.550	2.410	2.420	19,284	-0.10(-3.97%)
Aug 21, 2023	2.450	2.550	2.450	2.520	12,057	+0.05(+2.02%)
Aug 18, 2023	2.460	2.550	2.450	2.470	17,821	-0.04(-1.59%)
Aug 17, 2023	2.440	2.510	2.418	2.510	14,102	+0.08(+3.29%)
Aug 16, 2023	2.430	2.510	2.370	2.430	17,271	-0.07(-2.80%)
Aug 15, 2023	2.600	2.600	2.420	2.500	26,241	-0.05(-1.96%)
Aug 14, 2023	2.440	2.600	2.440	2.550	28,730	+0.03(+1.19%)
Aug 11, 2023	2.410	2.526	2.350	2.520	69,068	+0.18(+7.69%)
Aug 10, 2023	2.620	2.650	2.250	2.340	223,415	-0.28(-10.69%)
Aug 09, 2023	2.970	2.970	2.540	2.620	74,872	-0.28(-9.66%)
Aug 08, 2023	3.100	3.150	2.800	2.900	100,646	-0.16(-5.23%)
Aug 07, 2023	3.120	3.290	2.901	3.060	105,243	-0.14(-4.38%)
Aug 04, 2023	3.180	3.500	3.110	3.200	102,492	-0.02(-0.62%)
Aug 03, 2023	3.240	3.421	3.170	3.220	76,886	-0.01(-0.31%)
Aug 02, 2023	3.340	3.450	3.200	3.230	61,419	-0.21(-6.10%)
Aug 01, 2023	3.430	3.810	3.300	3.440	137,338	-0.08(-2.27%)
Jul 31, 2023	3.480	3.610	3.366	3.520	50,314	+0.06(+1.73%)
Jul 28, 2023	3.640	3.640	3.230	3.460	118,355	-0.22(-5.98%)
Jul 27, 2023	4.500	4.730	3.610	3.680	530,634	-0.19(-4.91%)
Jul 26, 2023	3.850	4.093	3.500	3.870	260,208	-0.04(-1.02%)
Jul 25, 2023	3.970	4.160	3.820	3.910	42,725	-0.15(-3.69%)
Jul 24, 2023	4.270	4.390	3.900	4.060	57,169	-0.14(-3.33%)
Jul 21, 2023	4.490	4.710	4.050	4.200	81,876	-0.36(-7.89%)
Jul 20, 2023	4.940	4.940	4.440	4.560	82,500	-0.38(-7.69%)
Jul 19, 2023	5.050	5.090	4.733	4.940	146,684	-0.22(-4.26%)
Jul 18, 2023	5.410	6.150	5.000	5.160	430,235	-2.37(-31.47%)
Jul 17, 2023	6.300	9.500	5.320	7.530	4,452,137	+2.10(+38.67%)
Jul 14, 2023	5.260	6.580	5.260	5.430	190,551	-0.06(-1.09%)
Jul 13, 2023	5.290	5.500	5.290	5.490	7,693	+0.27(+5.17%)
Jul 12, 2023	5.450	5.700	5.220	5.220	37,855	-0.23(-4.22%)
Jul 11, 2023	5.150	6.201	5.120	5.450	166,215	+0.24(+4.61%)
Jul 10, 2023	5.180	5.579	5.180	5.210	11,549	+0.12(+2.36%)
Jul 07, 2023	5.310	5.440	5.060	5.090	10,517	-0.22(-4.14%)
Jul 06, 2023	5.450	5.530	5.300	5.310	4,682	-0.12(-2.29%)
Jul 05, 2023	5.510	5.510	5.380	5.434	4,095	-0.12(-2.08%)