Lixte Biotech Hlds (NQ: LIXT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)