Skip to main content

Lixte Biotech Hlds (NQ: LIXT )

3.330 -0.170 (-4.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 3.350 3.530 3.350 3.500 22,066 +0.20(+6.06%)
Apr 15, 2024 3.420 3.480 3.280 3.300 18,906 -0.18(-5.17%)
Apr 12, 2024 3.410 3.500 3.300 3.480 17,466 +0.10(+2.96%)
Apr 11, 2024 3.460 3.505 3.330 3.380 17,655 +0.02(+0.60%)
Apr 10, 2024 3.310 3.500 3.290 3.360 60,049 +0.05(+1.51%)
Apr 09, 2024 3.340 3.650 3.170 3.310 136,946 +0.00(+0.00%)
Apr 08, 2024 3.350 3.740 3.120 3.310 236,044 +0.11(+3.44%)
Apr 05, 2024 3.210 3.460 3.180 3.200 54,803 -0.22(-6.43%)
Apr 04, 2024 3.150 3.570 3.150 3.420 56,879 +0.32(+10.32%)
Apr 03, 2024 3.400 3.800 3.100 3.100 126,249 -0.60(-16.22%)
Apr 02, 2024 3.500 3.870 3.000 3.700 292,009 +0.13(+3.64%)
Apr 01, 2024 3.270 3.600 2.900 3.570 332,327 +0.19(+5.62%)
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%)
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.