Skip to main content

Lixte Biotech Hlds (NQ: LIXT )

3.450 -0.070 (-1.99%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.100 8.300 7.900 8.273 4,117 +0.06(+0.74%)
Mar 30, 2023 7.990 8.300 7.900 8.212 3,811 -0.01(-0.07%)
Mar 29, 2023 8.100 8.300 7.620 8.218 5,110 +0.32(+4.03%)
Mar 28, 2023 8.600 8.600 7.500 7.900 3,491 -0.50(-5.95%)
Mar 27, 2023 8.500 8.600 8.075 8.400 4,197 -0.12(-1.39%)
Mar 24, 2023 7.400 9.270 7.400 8.518 11,052 +0.84(+10.88%)
Mar 23, 2023 7.500 8.000 7.120 7.682 3,869 +0.14(+1.91%)
Mar 22, 2023 7.500 8.000 7.465 7.538 3,168 -0.15(-1.98%)
Mar 21, 2023 6.500 7.999 6.500 7.690 14,903 +0.89(+13.09%)
Mar 20, 2023 6.700 7.000 6.600 6.800 3,423 +0.39(+6.03%)
Mar 17, 2023 6.666 8.000 6.413 6.413 19,716 -0.25(-3.80%)
Mar 16, 2023 6.830 7.299 6.002 6.666 10,198 -0.16(-2.40%)
Mar 15, 2023 6.700 7.000 6.700 6.830 3,724 -0.17(-2.46%)
Mar 14, 2023 7.000 7.400 6.635 7.002 6,060 -0.13(-1.80%)
Mar 13, 2023 7.300 7.570 7.000 7.130 4,405 -0.02(-0.28%)
Mar 10, 2023 7.502 7.550 7.100 7.150 6,814 -0.56(-7.24%)
Mar 09, 2023 7.800 7.999 7.600 7.708 9,858 -0.20(-2.53%)
Mar 08, 2023 7.700 8.114 7.568 7.908 7,810 -0.19(-2.37%)
Mar 07, 2023 7.566 8.231 7.566 8.100 12,915 +0.30(+3.85%)
Mar 06, 2023 8.200 8.500 7.601 7.800 7,384 -0.47(-5.68%)
Mar 03, 2023 8.800 8.850 8.200 8.270 12,449 -0.73(-8.11%)
Mar 02, 2023 8.060 9.700 8.000 9.000 53,688 +0.84(+10.28%)
Mar 01, 2023 8.503 8.855 7.894 8.161 19,534 -0.91(-10.07%)
Feb 28, 2023 8.485 9.200 8.350 9.075 22,812 +0.33(+3.75%)
Feb 27, 2023 8.300 8.900 8.300 8.747 16,122 +0.35(+4.18%)
Feb 24, 2023 8.700 8.899 8.200 8.396 17,674 -0.49(-5.55%)
Feb 23, 2023 9.900 10.10 8.500 8.889 49,116 -1.11(-11.09%)
Feb 22, 2023 10.40 11.00 9.801 9.998 19,823 -0.60(-5.68%)
Feb 21, 2023 10.80 11.00 10.10 10.60 35,549 -0.70(-6.19%)
Feb 17, 2023 11.30 12.88 10.82 11.30 62,174 -0.40(-3.42%)
Feb 16, 2023 11.30 11.90 10.10 11.70 46,766 +0.10(+0.86%)
Feb 15, 2023 10.70 12.00 10.70 11.60 71,072 -0.20(-1.69%)
Feb 14, 2023 10.10 13.80 10.00 11.80 295,076 +1.10(+10.28%)
Feb 13, 2023 10.50 11.10 9.340 10.70 148,593 -1.30(-10.83%)
Feb 10, 2023 11.40 16.40 11.20 12.00 1,202,890 +1.10(+10.09%)
Feb 09, 2023 11.70 12.60 10.10 10.90 230,556 -1.70(-13.49%)
Feb 08, 2023 13.60 14.90 11.60 12.60 647,288 -6.30(-33.33%)
Feb 07, 2023 8.000 27.00 8.000 18.90 4,986,001 +10.79(+133.10%)
Feb 06, 2023 8.500 8.700 7.900 8.108 18,624 +0.21(+2.63%)
Feb 03, 2023 7.800 8.500 7.602 7.900 6,851 +0.20(+2.60%)
Feb 02, 2023 7.500 7.900 7.400 7.700 3,201 +0.20(+2.67%)
Feb 01, 2023 7.900 7.900 7.335 7.500 7,388 -0.40(-5.06%)
Jan 31, 2023 7.700 8.000 7.500 7.900 5,670 +0.30(+3.96%)
Jan 30, 2023 7.500 7.700 7.310 7.599 1,412 +0.29(+3.95%)
Jan 27, 2023 7.700 7.700 7.200 7.310 4,622 -0.09(-1.22%)
Jan 26, 2023 6.910 7.594 6.900 7.400 11,034 +0.28(+3.86%)
Jan 25, 2023 6.500 7.300 6.500 7.125 13,090 +0.34(+4.96%)
Jan 24, 2023 6.700 7.065 6.001 6.788 4,582 +0.18(+2.77%)
Jan 23, 2023 7.100 7.200 6.603 6.605 2,224 -0.49(-6.97%)
Jan 20, 2023 5.685 7.500 5.685 7.100 29,170 +1.10(+18.35%)
Jan 19, 2023 5.923 6.000 5.700 5.999 815 -0.00(-0.02%)
Jan 18, 2023 5.605 6.000 5.605 6.000 1,961 +0.39(+6.95%)
Jan 17, 2023 5.680 5.918 5.610 5.610 1,290 -0.09(-1.58%)
Jan 13, 2023 5.201 6.000 5.201 5.700 2,414 +0.30(+5.56%)
Jan 12, 2023 5.700 5.700 5.300 5.400 1,616 -0.30(-5.26%)
Jan 11, 2023 5.799 5.799 5.500 5.700 2,371 +0.40(+7.55%)
Jan 10, 2023 5.300 5.400 5.200 5.300 6,115 -0.35(-6.19%)
Jan 09, 2023 5.363 5.814 5.210 5.650 1,332 +0.25(+4.63%)
Jan 06, 2023 5.800 5.900 5.400 5.400 10,439 +0.19(+3.69%)
Jan 05, 2023 5.748 5.999 5.200 5.208 4,330 -0.54(-9.39%)
Jan 04, 2023 5.099 7.000 4.850 5.748 20,673 +0.67(+13.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.