Lixte Biotech Hlds (NQ: LIXT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 02, 2022	11.50	14.10	11.40	13.80	317,100	+2.00(+16.95%)
Apr 29, 2022	11.40	12.30	11.40	11.80	96,438	+0.00(+0.00%)
Apr 28, 2022	11.20	12.80	11.20	11.80	295,289	+0.40(+3.51%)
Apr 27, 2022	11.20	11.70	11.20	11.40	39,606	-0.40(-3.39%)
Apr 26, 2022	11.50	12.60	11.10	11.80	164,479	+0.20(+1.72%)
Apr 25, 2022	11.50	11.82	11.20	11.60	42,079	-0.40(-3.33%)
Apr 22, 2022	12.10	12.30	11.60	12.00	40,477	+0.00(+0.00%)
Apr 21, 2022	12.00	12.90	11.10	12.00	79,217	-0.30(-2.44%)
Apr 20, 2022	13.20	13.20	12.10	12.30	94,001	-1.10(-8.21%)
Apr 19, 2022	13.00	13.70	12.40	13.40	206,473	+0.10(+0.75%)
Apr 18, 2022	14.60	14.78	13.00	13.30	171,798	-2.40(-15.29%)
Apr 14, 2022	19.00	19.30	15.60	15.70	239,370	-3.90(-19.90%)
Apr 13, 2022	18.70	20.70	16.80	19.60	1,066,448	+1.20(+6.52%)
Apr 12, 2022	25.00	49.50	17.80	18.40	18,295,710	+7.40(+67.27%)
Apr 11, 2022	12.40	12.40	10.80	11.00	2,779	-0.20(-1.79%)
Apr 08, 2022	11.30	11.50	11.00	11.20	3,077	-0.80(-6.67%)
Apr 07, 2022	11.30	12.10	11.30	12.00	1,067	+0.70(+6.19%)
Apr 06, 2022	11.60	11.60	11.20	11.30	4,776	-0.40(-3.42%)
Apr 05, 2022	12.16	12.20	11.70	11.70	1,983	-0.50(-4.10%)
Apr 04, 2022	11.60	12.20	11.60	12.20	1,575	+0.20(+1.67%)
Apr 01, 2022	12.10	12.30	12.00	12.00	1,013	-0.30(-2.44%)
Mar 31, 2022	12.20	12.30	12.10	12.30	883	+0.00(+0.00%)
Mar 30, 2022	12.20	12.50	12.00	12.30	2,002	+0.10(+0.82%)
Mar 29, 2022	12.30	12.94	12.10	12.20	3,748	-0.10(-0.81%)
Mar 28, 2022	12.10	13.20	12.10	12.30	4,004	-0.80(-6.11%)
Mar 25, 2022	13.40	13.40	12.90	13.10	2,061	-0.30(-2.24%)
Mar 24, 2022	14.20	14.20	12.80	13.40	3,608	+0.60(+4.69%)
Mar 23, 2022	13.50	13.70	12.20	12.80	9,423	-0.70(-5.19%)
Mar 22, 2022	15.90	15.90	12.90	13.50	9,233	-2.10(-13.46%)
Mar 21, 2022	13.70	16.89	12.80	15.60	42,457	+2.80(+21.87%)
Mar 18, 2022	11.90	13.00	11.60	12.80	3,392	+1.10(+9.40%)
Mar 17, 2022	11.70	12.50	11.00	11.70	3,760	-0.40(-3.31%)
Mar 16, 2022	13.20	13.20	11.44	12.10	4,328	+1.10(+10.00%)
Mar 15, 2022	11.30	11.80	11.00	11.00	1,960	-0.70(-5.98%)
Mar 14, 2022	13.10	13.10	11.10	11.70	3,855	+0.30(+2.63%)
Mar 11, 2022	12.60	12.60	11.40	11.40	2,521	-0.80(-6.56%)
Mar 10, 2022	12.60	12.90	12.10	12.20	1,181	-0.60(-4.69%)
Mar 09, 2022	12.30	13.50	12.30	12.80	2,663	+0.50(+4.07%)
Mar 08, 2022	13.30	13.60	12.00	12.30	6,193	-1.30(-9.56%)
Mar 07, 2022	14.70	14.70	12.00	13.60	9,687	+0.10(+0.74%)
Mar 04, 2022	14.70	15.00	13.50	13.50	2,264	-1.50(-10.00%)
Mar 03, 2022	13.80	16.80	13.45	15.00	21,087	+0.90(+6.38%)
Mar 02, 2022	13.40	14.90	13.35	14.10	2,321	+0.80(+6.02%)