Lixte Biotech Hlds (NQ: LIXT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	3.510	3.570	3.500	3.380	881,270	-0.14(-3.98%)
Mar 27, 2024	3.990	4.400	3.050	3.520	30,955,162	+1.27(+56.10%)
Mar 26, 2024	2.255	2.255	2.255	2.255	416	+0.00(+0.00%)
Mar 25, 2024	2.255	2.255	2.255	2.255	651	+0.05(+2.48%)
Mar 22, 2024	2.289	2.289	2.200	2.200	1,580	-0.11(-4.71%)
Mar 21, 2024	2.260	2.310	2.157	2.309	6,110	-0.00(-0.03%)
Mar 20, 2024	2.260	2.310	2.240	2.310	2,094	+0.01(+0.43%)
Mar 19, 2024	2.390	2.390	2.300	2.300	1,474	-0.15(-6.12%)
Mar 18, 2024	2.420	2.450	2.300	2.450	2,864	+0.14(+6.06%)
Mar 15, 2024	2.330	2.570	2.300	2.310	3,392	+0.04(+1.76%)
Mar 14, 2024	2.430	2.426	2.254	2.270	5,355	-0.11(-4.62%)
Mar 13, 2024	2.470	2.531	2.380	2.380	2,691	+0.02(+0.85%)
Mar 12, 2024	2.370	2.610	2.238	2.360	52,772	-0.15(-5.89%)
Mar 11, 2024	2.410	2.510	2.250	2.508	17,057	+0.08(+3.19%)
Mar 08, 2024	2.540	2.600	2.430	2.430	6,810	-0.11(-4.33%)
Mar 07, 2024	2.450	2.550	2.401	2.540	14,068	+0.12(+4.96%)
Mar 06, 2024	2.460	2.490	2.400	2.420	1,129	-0.04(-1.44%)
Mar 05, 2024	2.496	2.530	2.390	2.455	6,262	-0.01(-0.59%)
Mar 04, 2024	2.500	2.550	2.460	2.470	2,761	+0.05(+1.98%)
Mar 01, 2024	2.720	2.720	2.422	2.422	17,217	-0.18(-6.85%)
Feb 29, 2024	2.720	2.720	2.510	2.600	18,640	-0.09(-3.53%)
Feb 28, 2024	2.550	2.740	2.350	2.695	53,949	+0.02(+0.94%)
Feb 27, 2024	2.280	2.818	2.200	2.670	116,029	+0.46(+20.81%)
Feb 26, 2024	2.130	2.450	1.900	2.210	1,568,542	-0.01(-0.45%)
Feb 23, 2024	2.370	2.380	2.220	2.220	4,888	-0.15(-6.19%)
Feb 22, 2024	2.350	2.367	2.350	2.367	5,141	+0.05(+2.01%)
Feb 21, 2024	2.690	2.750	2.320	2.320	14,352	-0.36(-13.43%)
Feb 20, 2024	2.756	2.770	2.631	2.680	5,325	-0.11(-3.94%)
Feb 16, 2024	2.820	2.820	2.370	2.790	23,726	+0.07(+2.57%)
Feb 15, 2024	2.790	2.790	2.720	2.720	6,525	+0.05(+1.87%)
Feb 14, 2024	2.820	2.840	2.655	2.670	10,285	-0.06(-2.20%)
Feb 13, 2024	2.550	2.730	2.350	2.730	6,074	+0.13(+5.00%)
Feb 12, 2024	2.408	2.780	2.408	2.600	26,374	+0.29(+12.55%)
Feb 09, 2024	2.110	2.400	2.110	2.310	25,385	+0.25(+12.14%)
Feb 08, 2024	2.180	2.180	2.000	2.060	13,237	-0.05(-2.37%)
Feb 07, 2024	2.160	2.170	2.058	2.110	3,058	+0.02(+0.96%)
Feb 06, 2024	2.082	2.165	2.082	2.090	1,505	+0.07(+3.47%)
Feb 05, 2024	2.120	2.220	2.020	2.020	6,906	-0.03(-1.46%)
Feb 02, 2024	2.110	2.120	2.050	2.050	4,451	-0.07(-3.30%)
Feb 01, 2024	2.110	2.150	1.950	2.120	12,702	+0.02(+0.95%)
Jan 31, 2024	2.090	2.102	2.000	2.100	5,144	-0.02(-0.94%)
Jan 30, 2024	2.160	2.200	2.090	2.120	3,619	-0.03(-1.40%)
Jan 29, 2024	2.330	2.430	2.070	2.150	38,427	+0.16(+8.04%)
Jan 26, 2024	2.130	2.170	1.910	1.990	21,489	-0.08(-3.86%)
Jan 25, 2024	1.870	2.135	1.870	2.070	6,585	+0.21(+11.28%)
Jan 24, 2024	2.160	2.240	1.860	1.860	38,261	-0.29(-13.48%)
Jan 23, 2024	2.140	2.150	2.110	2.150	3,832	+0.01(+0.47%)
Jan 22, 2024	2.200	2.345	2.052	2.140	20,697	-0.01(-0.47%)
Jan 19, 2024	1.750	2.240	1.690	2.150	50,038	+0.42(+24.28%)
Jan 18, 2024	1.830	1.830	1.725	1.730	2,563	-0.05(-2.81%)
Jan 17, 2024	1.975	1.975	1.740	1.780	10,427	-0.02(-1.11%)
Jan 16, 2024	1.900	1.960	1.800	1.800	16,201	-0.14(-7.22%)
Jan 12, 2024	2.060	2.060	1.940	1.940	2,138	-0.12(-5.83%)
Jan 11, 2024	2.100	2.230	2.020	2.060	8,015	-0.02(-0.96%)
Jan 10, 2024	2.170	2.170	2.080	2.080	6,863	-0.14(-6.31%)
Jan 09, 2024	2.250	2.250	2.181	2.220	8,489	+0.01(+0.38%)
Jan 08, 2024	2.200	2.212	2.200	2.212	1,338	-0.04(-1.71%)
Jan 05, 2024	2.170	2.270	2.100	2.250	7,280	-0.04(-1.75%)
Jan 04, 2024	2.310	2.310	2.120	2.290	3,212	+0.03(+1.33%)
Jan 03, 2024	2.311	2.312	2.139	2.260	8,593	-0.03(-1.31%)