Lixte Biotech Hlds (NQ: LIXT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	20.00	20.09	18.50	18.80	3,292	-1.20(-6.00%)
Oct 28, 2021	20.00	20.50	20.00	20.00	1,506	-0.10(-0.50%)
Oct 27, 2021	19.10	20.70	19.15	20.10	4,786	+0.80(+4.15%)
Oct 26, 2021	18.20			19.30	3,261	+0.70(+3.76%)
Oct 25, 2021	19.00	19.00	18.00	18.60	2,320	-0.10(-0.53%)
Oct 22, 2021	18.50	19.60	18.50	18.70	733	+0.10(+0.54%)
Oct 21, 2021	18.20	19.40	18.20	18.60	2,566	+0.50(+2.76%)
Oct 20, 2021	19.20	19.50	18.00	18.10	2,940	-1.00(-5.24%)
Oct 19, 2021	18.50	19.21	18.00	19.10	1,164	+0.60(+3.24%)
Oct 18, 2021	19.00	19.20	18.10	18.50	2,601	-0.20(-1.07%)
Oct 15, 2021	18.00	18.80	17.90	18.70	4,732	+0.60(+3.31%)
Oct 14, 2021	17.90	18.30	17.60	18.10	2,477	+0.30(+1.69%)
Oct 13, 2021	20.00	20.10	17.70	17.80	11,028	-1.50(-7.77%)
Oct 12, 2021	19.40	19.70	18.70	19.30	1,377	-0.20(-1.03%)
Oct 11, 2021	19.40	19.60	18.70	19.50	3,110	+1.50(+8.33%)
Oct 08, 2021	18.30	18.60	17.62	18.00	1,591	-0.59(-3.16%)
Oct 07, 2021	18.20	19.00	17.90	18.59	1,603	+1.09(+6.22%)
Oct 06, 2021	18.20	18.70	17.50	17.50	2,536	-1.40(-7.41%)
Oct 05, 2021	19.20	19.40	18.44	18.90	6,038	-0.70(-3.57%)
Oct 04, 2021	20.50	20.70	19.10	19.60	4,924	-1.20(-5.77%)
Oct 01, 2021	21.00	21.50	20.50	20.80	2,610	+0.00(+0.00%)
Sep 30, 2021	20.30	21.40	19.90	20.80	15,191	+0.40(+1.96%)
Sep 29, 2021	20.80	20.80	20.00	20.40	1,667	+0.10(+0.49%)
Sep 28, 2021	20.80	21.80	20.25	20.30	1,768	-1.00(-4.69%)
Sep 27, 2021	21.30	21.90	20.90	21.30	1,426	+0.20(+0.95%)
Sep 24, 2021	21.20	22.00	20.00	21.10	1,854	+0.00(+0.00%)
Sep 23, 2021	21.00	21.10	20.55	21.10	3,139	+0.40(+1.93%)
Sep 22, 2021	20.30	20.80	19.90	20.70	2,163	+0.70(+3.50%)
Sep 21, 2021	20.50	20.99	19.70	20.00	16,922	-1.40(-6.54%)
Sep 20, 2021	20.90	21.50	20.30	21.40	2,916	-0.10(-0.47%)
Sep 17, 2021	21.70	21.70	21.00	21.50	6,963	+0.10(+0.47%)
Sep 16, 2021	21.10	22.00	21.00	21.40	2,932	-0.40(-1.83%)
Sep 15, 2021	22.00	22.00	21.01	21.80	2,397	-0.10(-0.46%)
Sep 14, 2021	22.40	22.54	21.80	21.90	3,931	-0.40(-1.79%)
Sep 13, 2021	23.20	23.30	22.30	22.30	2,771	-0.90(-3.88%)
Sep 10, 2021	23.00	23.50	22.60	23.20	1,382	+0.00(+0.00%)
Sep 09, 2021	22.80	23.60	22.75	23.20	1,253	+0.10(+0.43%)
Sep 08, 2021	23.00	23.60	22.10	23.10	5,776	-0.30(-1.28%)
Sep 07, 2021	24.00	24.20	22.20	23.40	8,192	-0.90(-3.70%)
Sep 03, 2021	24.50	24.80	24.10	24.30	2,858	-0.50(-2.02%)
Sep 02, 2021	25.40	25.70	23.60	24.80	10,424	-0.80(-3.13%)
Sep 01, 2021	24.70	28.90	23.00	25.60	60,019	+1.00(+4.07%)
Aug 31, 2021	22.50	24.60	22.00	24.60	20,259	+2.30(+10.31%)
Aug 30, 2021	22.40	22.40	21.80	22.30	1,648	+0.30(+1.36%)
Aug 27, 2021	21.60	23.23	21.60	22.00	2,931	+0.20(+0.92%)
Aug 26, 2021	23.00	23.50	21.50	21.80	7,106	-0.90(-3.96%)
Aug 25, 2021	23.70	24.00	22.70	22.70	7,310	-1.40(-5.81%)
Aug 24, 2021	24.00	24.25	22.49	24.10	20,618	-0.10(-0.41%)
Aug 23, 2021	23.30	24.70	22.60	24.20	40,778	+1.30(+5.68%)
Aug 20, 2021	22.00	23.60	21.70	22.90	10,714	+0.90(+4.09%)
Aug 19, 2021	22.50	22.80	21.50	22.00	13,338	-0.60(-2.65%)
Aug 18, 2021	21.80	23.20	21.70	22.60	5,164	+0.40(+1.80%)
Aug 17, 2021	21.70	23.20	20.89	22.20	17,840	+0.50(+2.30%)
Aug 16, 2021	22.70	23.20	21.50	21.70	31,067	-0.70(-3.12%)
Aug 13, 2021	24.90	24.90	22.10	22.40	6,999	-2.60(-10.40%)
Aug 12, 2021	25.10	25.80	24.50	25.00	15,904	+0.25(+1.01%)
Aug 11, 2021	25.20	26.60	24.01	24.75	34,728	-0.45(-1.79%)
Aug 10, 2021	25.50	25.90	24.30	25.20	16,260	+0.20(+0.80%)
Aug 09, 2021	24.80	25.60	24.00	25.00	15,322	-0.40(-1.57%)
Aug 06, 2021	25.50	26.00	23.90	25.40	21,324	-0.30(-1.17%)
Aug 05, 2021	24.40	26.25	24.40	25.70	19,003	+1.10(+4.47%)
Aug 04, 2021	26.90	28.40	23.20	24.60	95,806	-3.60(-12.77%)
Aug 03, 2021	33.10	41.20	26.30	28.20	1,768,827	+0.20(+0.71%)
Aug 02, 2021	27.60	30.00	26.90	28.00	15,986	+0.50(+1.82%)
Jul 30, 2021	27.90	31.00	27.36	27.50	18,998	-0.65(-2.31%)
Jul 29, 2021	27.60	28.70	26.95	28.15	7,595	+0.25(+0.90%)
Jul 28, 2021	26.96	28.09	26.90	27.90	1,552	+1.60(+6.08%)
Jul 27, 2021	27.50	27.80	26.20	26.30	1,272	-1.30(-4.71%)
Jul 26, 2021	28.10	29.00	27.10	27.60	2,069	-0.40(-1.43%)
Jul 23, 2021	28.60	29.75	27.64	28.00	3,170	-0.30(-1.06%)
Jul 22, 2021	32.40	32.40	27.20	28.30	3,372	+0.10(+0.35%)
Jul 21, 2021	27.10	28.60	27.00	28.20	4,095	+1.20(+4.44%)
Jul 20, 2021	27.54	28.97	26.50	27.00	4,178	+0.20(+0.75%)
Jul 19, 2021	28.60	28.61	26.50	26.80	6,796	-2.10(-7.27%)
Jul 16, 2021	29.70	31.32	28.90	28.90	20,863	-1.00(-3.34%)
Jul 15, 2021	30.00	31.80	29.60	29.90	4,903	+0.30(+1.01%)
Jul 14, 2021	31.40	32.00	29.60	29.60	6,397	-2.20(-6.92%)
Jul 13, 2021	33.50	35.70	30.20	31.80	23,769	-0.70(-2.15%)
Jul 12, 2021	31.70	32.80	30.50	32.50	7,529	+1.10(+3.50%)
Jul 09, 2021	30.00	32.10	30.00	31.40	7,138	+1.50(+5.02%)
Jul 08, 2021	29.60	30.90	29.41	29.90	1,191	-0.10(-0.33%)
Jul 07, 2021	31.80	31.80	29.00	30.00	7,457	+0.40(+1.35%)
Jul 06, 2021	32.00	32.00	29.60	29.60	2,100	-2.40(-7.50%)
Jul 02, 2021	31.75	32.30	30.30	32.00	4,094	+0.70(+2.24%)
Jul 01, 2021	30.00	32.50	30.00	31.30	13,576	+1.00(+3.30%)
Jun 30, 2021	30.10	30.50	29.10	30.30	1,641	-0.25(-0.82%)
Jun 29, 2021	30.50	31.40	29.60	30.55	2,194	-0.35(-1.13%)
Jun 28, 2021	28.70	31.20	28.70	30.90	15,413	+1.80(+6.19%)
Jun 25, 2021	29.20	29.67	28.60	29.10	1,317	-0.30(-1.02%)
Jun 24, 2021	27.70	30.45	27.51	29.40	6,471	+0.90(+3.16%)
Jun 23, 2021	28.70	29.20	28.30	28.50	3,047	-0.40(-1.38%)
Jun 22, 2021	28.30	29.20	28.08	28.90	2,733	-0.10(-0.34%)
Jun 21, 2021	29.20	29.20	28.55	29.00	5,033	-0.20(-0.68%)
Jun 18, 2021	29.70	30.00	28.90	29.20	1,574	-0.50(-1.68%)
Jun 17, 2021	29.90	30.10	29.00	29.70	4,414	-0.30(-1.00%)
Jun 16, 2021	29.20	30.50	28.85	30.00	10,271	+0.40(+1.35%)
Jun 15, 2021	30.10	30.43	29.00	29.60	9,247	-0.30(-1.00%)
Jun 14, 2021	30.50	30.60	29.00	29.90	5,383	+0.50(+1.70%)
Jun 11, 2021	30.60	30.60	29.00	29.40	4,835	-1.60(-5.16%)
Jun 10, 2021	30.30	31.00	28.90	31.00	14,273	+1.20(+4.03%)
Jun 09, 2021	30.00	30.39	28.00	29.80	5,840	+0.80(+2.76%)
Jun 08, 2021	30.90	31.00	28.80	29.00	12,449	-1.90(-6.15%)
Jun 07, 2021	29.20	31.60	29.00	30.90	14,675	+1.70(+5.82%)
Jun 04, 2021	29.10	30.00	28.84	29.20	4,108	+0.00(+0.00%)
Jun 03, 2021	28.50	29.40	27.00	29.20	8,856	+1.10(+3.91%)
Jun 02, 2021	28.20	29.50	27.60	28.10	10,119	-0.30(-1.06%)
Jun 01, 2021	26.90	28.70	26.90	28.40	4,359	+1.00(+3.65%)
May 28, 2021	27.40	28.40	27.00	27.40	4,852	-0.30(-1.08%)
May 27, 2021	27.30	28.70	27.30	27.70	5,735	-0.10(-0.36%)
May 26, 2021	26.70	27.88	26.70	27.80	3,424	+0.50(+1.83%)
May 25, 2021	27.20	28.90	26.50	27.30	33,599	+0.60(+2.25%)
May 24, 2021	27.90	27.90	26.20	26.70	7,332	-1.80(-6.32%)
May 21, 2021	26.80	28.90	26.50	28.50	25,082	+1.10(+4.01%)
May 20, 2021	30.50	30.73	26.90	27.40	50,451	-4.10(-13.02%)
May 19, 2021	34.60	37.00	29.30	31.50	649,556	-0.70(-2.17%)
May 18, 2021	27.40	36.00	26.80	32.20	176,968	+4.10(+14.59%)
May 17, 2021	25.80	28.50	25.70	28.10	5,413	+2.10(+8.08%)
May 14, 2021	26.00	27.53	25.70	26.00	1,928	+0.05(+0.19%)
May 13, 2021	26.80	29.20	25.50	25.95	3,023	-0.95(-3.53%)
May 12, 2021	27.70	28.00	26.90	26.90	1,304	-1.10(-3.93%)
May 11, 2021	26.10	29.00	26.10	28.00	2,674	+1.00(+3.70%)
May 10, 2021	28.40	28.40	26.50	27.00	2,650	-1.20(-4.26%)
May 07, 2021	28.20	28.83	27.00	28.20	10,609	+0.00(+0.00%)
May 06, 2021	27.40	28.40	26.00	28.20	4,673	+1.50(+5.62%)
May 05, 2021	27.70	28.90	26.70	26.70	4,538	-0.80(-2.91%)
May 04, 2021	25.30	29.60	25.10	27.50	19,940	+1.60(+6.18%)
May 03, 2021	27.50	27.50	25.90	25.90	5,535	-1.70(-6.16%)
Apr 30, 2021	28.60	28.80	27.10	27.60	11,120	-1.30(-4.50%)
Apr 29, 2021	29.10	29.10	26.80	28.90	17,550	-0.30(-1.03%)
Apr 28, 2021	26.20	31.30	26.20	29.20	40,006	+3.50(+13.62%)
Apr 27, 2021	26.20	26.60	25.50	25.70	5,566	-0.10(-0.39%)
Apr 26, 2021	25.30	26.00	24.70	25.80	1,808	+0.20(+0.78%)
Apr 23, 2021	24.70	25.60	24.00	25.60	2,710	+0.80(+3.23%)
Apr 22, 2021	25.50	25.60	24.20	24.80	7,294	-0.60(-2.36%)
Apr 21, 2021	24.20	26.30	23.80	25.40	14,160	+1.60(+6.72%)
Apr 20, 2021	24.00	25.50	23.60	23.80	6,005	-0.20(-0.83%)
Apr 19, 2021	26.10	26.20	23.80	24.00	7,752	-2.50(-9.43%)
Apr 16, 2021	28.30	29.50	25.20	26.50	8,150	-2.20(-7.67%)
Apr 15, 2021	29.40	29.90	28.60	28.70	5,411	-1.00(-3.37%)
Apr 14, 2021	29.00	31.70	28.10	29.70	15,522	+0.70(+2.41%)
Apr 13, 2021	31.00	31.00	28.40	29.00	11,217	-2.30(-7.35%)
Apr 12, 2021	33.20	33.20	30.50	31.30	10,981	-0.70(-2.19%)
Apr 09, 2021	32.40	32.70	31.50	32.00	4,220	-0.90(-2.74%)
Apr 08, 2021	32.60	32.90	31.60	32.90	4,742	+0.30(+0.92%)
Apr 07, 2021	33.20	33.30	32.50	32.60	2,819	-1.10(-3.26%)
Apr 06, 2021	36.20	36.20	32.80	33.70	9,129	+0.50(+1.51%)
Apr 05, 2021	33.30	34.00	32.50	33.20	5,049	+0.10(+0.30%)
Apr 01, 2021	33.00	34.00	32.40	33.10	5,180	+0.20(+0.61%)
Mar 31, 2021	32.90	34.00	31.60	32.90	4,004	+0.70(+2.17%)
Mar 30, 2021	32.20	33.10	31.10	32.20	5,285	+0.00(+0.00%)
Mar 29, 2021	33.00	33.00	31.10	32.20	8,367	-1.30(-3.88%)
Mar 26, 2021	33.40	34.90	32.30	33.50	9,150	+0.00(+0.00%)
Mar 25, 2021	33.00	34.60	31.50	33.50	14,765	-0.50(-1.47%)
Mar 24, 2021	39.40	39.40	33.00	34.00	58,680	-6.60(-16.26%)
Mar 23, 2021	37.80	40.90	36.30	40.60	85,231	+2.80(+7.41%)
Mar 22, 2021	37.90	39.10	37.68	37.80	29,816	+0.20(+0.53%)
Mar 19, 2021	38.80	40.20	37.60	37.60	20,730	-1.90(-4.81%)
Mar 18, 2021	38.20	41.20	37.10	39.50	96,919	+1.90(+5.05%)
Mar 17, 2021	36.00	39.00	36.00	37.60	21,545	+0.30(+0.80%)
Mar 16, 2021	40.00	40.60	36.00	37.30	39,256	-3.80(-9.25%)
Mar 15, 2021	44.90	46.40	40.00	41.10	124,874	-2.60(-5.95%)
Mar 12, 2021	37.40	47.90	36.70	43.70	150,230	+5.40(+14.10%)
Mar 11, 2021	36.10	39.00	36.00	38.30	6,606	+1.90(+5.22%)
Mar 10, 2021	37.50	37.80	35.00	36.40	10,397	-1.20(-3.19%)
Mar 09, 2021	39.10	39.50	36.40	37.60	13,506	-1.20(-3.09%)
Mar 08, 2021	37.60	38.90	36.80	38.80	14,058	+1.70(+4.58%)
Mar 05, 2021	36.40	37.10	33.50	37.10	17,870	+1.10(+3.06%)
Mar 04, 2021	37.00	39.00	33.50	36.00	17,552	-0.40(-1.10%)
Mar 03, 2021	40.00	40.70	35.50	36.40	35,106	-4.50(-11.00%)
Mar 02, 2021	43.50	45.00	40.60	40.90	39,291	-3.90(-8.71%)
Mar 01, 2021	46.20	47.50	44.10	44.80	167,026	-11.00(-19.71%)
Feb 26, 2021	66.00	71.90	51.00	55.80	5,502,110	+18.10(+48.01%)
Feb 25, 2021	39.50	39.50	36.70	37.70	9,711	-0.10(-0.26%)
Feb 24, 2021	36.50	39.50	35.60	37.80	7,915	+3.10(+8.93%)
Feb 23, 2021	36.10	36.10	33.70	34.70	2,636	-2.30(-6.22%)
Feb 22, 2021	37.60	38.30	36.10	37.00	1,883	+0.80(+2.21%)
Feb 19, 2021	36.60	39.80	35.50	36.20	2,310	+0.40(+1.12%)
Feb 18, 2021	36.10	37.05	35.80	35.80	1,200	-0.50(-1.38%)
Feb 17, 2021	38.50	38.90	36.00	36.30	4,804	-1.20(-3.20%)
Feb 16, 2021	36.50	37.50	35.00	37.50	4,008	+0.80(+2.18%)
Feb 12, 2021	36.50	37.80	35.50	36.70	2,350	+0.20(+0.55%)
Feb 11, 2021	36.00	36.50	34.14	36.50	1,060	+1.20(+3.40%)
Feb 10, 2021	36.00	36.50	33.90	35.30	3,385	+0.10(+0.28%)
Feb 09, 2021	37.90	38.10	35.10	35.20	2,344	-1.80(-4.86%)
Feb 08, 2021	36.10	38.00	35.10	37.00	6,973	+3.20(+9.47%)
Feb 05, 2021	34.80	36.50	33.80	33.80	4,460	+0.10(+0.30%)
Feb 04, 2021	33.20	34.40	32.50	33.70	3,539	+1.40(+4.33%)
Feb 03, 2021	31.20	33.50	31.20	32.30	2,657	+0.80(+2.54%)
Feb 02, 2021	31.90	31.90	30.60	31.50	2,392	-0.40(-1.25%)
Feb 01, 2021	30.30	32.30	30.00	31.90	2,377	+1.40(+4.59%)
Jan 29, 2021	31.30	32.90	30.50	30.50	3,980	-0.90(-2.87%)
Jan 28, 2021	31.70	32.20	30.80	31.40	2,140	-0.90(-2.79%)
Jan 27, 2021	32.50	32.65	31.00	32.30	4,379	-0.40(-1.22%)
Jan 26, 2021	34.50	34.50	32.60	32.70	3,702	-0.60(-1.80%)
Jan 25, 2021	34.40	34.40	32.20	33.30	3,151	+0.10(+0.30%)
Jan 22, 2021	34.90	34.90	33.20	33.20	2,270	-1.70(-4.87%)
Jan 21, 2021	33.60	35.01	32.50	34.90	3,876	+0.44(+1.27%)
Jan 20, 2021	34.50	36.00	34.00	34.46	3,686	-1.54(-4.27%)
Jan 19, 2021	31.70	42.40	31.70	36.00	49,473	+4.60(+14.65%)
Jan 15, 2021	34.28	34.28	31.40	31.40	2,650	-1.20(-3.68%)
Jan 14, 2021	33.70	34.00	31.50	32.60	5,998	+0.10(+0.31%)
Jan 13, 2021	33.00	33.50	32.20	32.50	3,535	-0.50(-1.52%)
Jan 12, 2021	33.50	33.50	32.60	33.00	1,317	-0.40(-1.20%)
Jan 11, 2021	33.00	33.60	32.50	33.40	1,614	+0.40(+1.21%)
Jan 08, 2021	33.00	33.60	32.30	33.00	3,450	-0.10(-0.30%)
Jan 07, 2021	32.75	33.90	32.50	33.10	1,542	+1.05(+3.28%)
Jan 06, 2021	33.12	34.00	31.20	32.05	3,579	+0.05(+0.16%)
Jan 05, 2021	32.60	34.50	31.70	32.00	4,962	-0.10(-0.31%)
Jan 04, 2021	32.50	33.40	32.00	32.10	2,471	+0.40(+1.26%)
Dec 31, 2020		31.70	31.70	31.70	5,778	+0.80(+2.59%)
Dec 30, 2020	30.90	31.10	30.50	30.90	5,778	-0.50(-1.59%)
Dec 29, 2020	34.20	34.20	30.00	31.40	13,128	-3.30(-9.51%)
Dec 28, 2020	34.50	35.00	32.50	34.70	10,284	-0.55(-1.56%)
Dec 24, 2020	34.00	36.00	33.80	35.25	4,480	+0.95(+2.77%)
Dec 23, 2020	34.00	36.11	33.70	34.30	12,397	-0.10(-0.29%)
Dec 22, 2020	37.50	38.00	33.60	34.40	28,147	-3.80(-9.95%)
Dec 21, 2020	44.30	45.00	36.00	38.20	55,833	-5.30(-12.18%)
Dec 18, 2020	41.00	50.70	39.00	43.50	234,720	+2.00(+4.82%)
Dec 17, 2020	33.20	47.90	32.90	41.50	197,133	+8.70(+26.52%)
Dec 16, 2020	35.40	35.40	32.50	32.80	2,504	-0.20(-0.61%)
Dec 15, 2020	35.20	36.00	32.50	33.00	4,909	-1.30(-3.79%)
Dec 14, 2020	33.30	34.85	32.70	34.30	3,241	+0.90(+2.69%)
Dec 11, 2020	38.50	38.50	32.50	33.40	4,150	-2.50(-6.96%)
Dec 10, 2020	37.90	38.60	35.50	35.90	4,728	-0.60(-1.64%)
Dec 09, 2020	37.50	42.30	36.50	36.50	51,487	-0.80(-2.14%)
Dec 08, 2020	38.00	38.40	37.10	37.30	4,441	+0.80(+2.19%)
Dec 07, 2020	38.00	38.00	36.50	36.50	2,939	-0.30(-0.82%)
Dec 04, 2020	37.80	37.94	36.70	36.80	2,490	-1.00(-2.65%)
Dec 03, 2020	37.10	38.00	37.00	37.80	4,355	+1.80(+5.00%)
Dec 02, 2020	37.80	37.80	35.50	36.00	2,960	-1.20(-3.23%)
Dec 01, 2020	38.00	38.50	37.00	37.20	3,701	-0.70(-1.85%)
Nov 30, 2020	37.40	38.00	37.40	37.90	4,499	+1.40(+3.84%)
Nov 27, 2020	38.50	38.50	35.69	36.50	12,500	-0.90(-2.41%)