Lixte Biotech Hlds (NQ: LIXT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	2.580	2.580	2.405	2.470	3,634	-0.01(-0.40%)
Oct 30, 2023	2.530	2.670	2.452	2.480	7,253	+0.05(+2.06%)
Oct 27, 2023	2.440	2.520	2.340	2.430	5,487	+0.02(+0.83%)
Oct 26, 2023	2.160	2.590	2.110	2.410	35,627	+0.35(+16.99%)
Oct 25, 2023	1.930	2.160	1.930	2.060	12,797	-0.03(-1.44%)
Oct 24, 2023	2.060	2.210	2.050	2.090	3,529	-0.05(-2.34%)
Oct 23, 2023	2.290	2.350	2.130	2.140	4,274	-0.23(-9.70%)
Oct 20, 2023	2.350	2.610	2.300	2.370	8,529	-0.09(-3.66%)
Oct 19, 2023	2.765	2.765	2.390	2.460	4,866	-0.02(-0.81%)
Oct 18, 2023	2.790	2.815	2.480	2.480	9,944	-0.18(-6.77%)
Oct 17, 2023	2.880	2.899	2.570	2.660	15,145	+0.03(+1.18%)
Oct 16, 2023	2.440	2.683	2.400	2.629	36,276	+0.23(+9.54%)
Oct 13, 2023	2.610	2.611	2.365	2.400	20,824	-0.26(-9.77%)
Oct 12, 2023	2.770	2.830	2.650	2.660	12,562	-0.10(-3.62%)
Oct 11, 2023	2.790	2.800	2.620	2.760	27,616	+0.08(+2.99%)
Oct 10, 2023	2.710	2.855	2.525	2.680	12,514	-0.06(-2.19%)
Oct 09, 2023	2.840	2.920	2.685	2.740	10,763	-0.01(-0.36%)
Oct 06, 2023	2.410	2.950	2.407	2.750	46,066	+0.29(+11.79%)
Oct 05, 2023	2.515	2.543	2.430	2.460	10,511	-0.02(-0.81%)
Oct 04, 2023	2.870	2.870	2.410	2.480	69,849	-0.26(-9.49%)
Oct 03, 2023	2.420	2.740	2.390	2.740	43,746	+0.27(+10.93%)
Oct 02, 2023	2.360	2.590	2.211	2.470	37,336	+0.02(+0.82%)
Sep 29, 2023	2.031	2.490	2.031	2.450	45,202	+0.45(+22.50%)
Sep 28, 2023	2.000	2.220	2.000	2.000	18,634	-0.19(-8.68%)
Sep 27, 2023	1.970	2.340	1.940	2.190	31,799	+0.24(+12.31%)
Sep 26, 2023	1.890	1.980	1.880	1.950	7,298	+0.00(+0.00%)
Sep 25, 2023	1.940	1.950	1.890	1.950	16,381	+0.09(+4.84%)
Sep 22, 2023	1.790	1.870	1.780	1.860	5,422	+0.07(+3.91%)
Sep 21, 2023	1.830	1.950	1.776	1.790	25,004	-0.16(-8.21%)
Sep 20, 2023	2.080	2.250	1.810	1.950	198,059	+0.20(+11.43%)
Sep 19, 2023	1.930	1.930	1.580	1.750	48,212	-0.12(-6.42%)
Sep 18, 2023	2.140	2.145	1.750	1.870	48,534	-0.25(-11.79%)
Sep 15, 2023	2.200	2.230	2.120	2.120	21,746	-0.13(-5.78%)
Sep 14, 2023	2.230	2.330	2.180	2.250	25,223	+0.05(+2.27%)
Sep 13, 2023	2.110	2.200	2.110	2.200	22,792	+0.05(+2.33%)
Sep 12, 2023	2.110	2.150	2.101	2.150	3,799	+0.06(+2.87%)
Sep 11, 2023	2.210	2.250	2.030	2.090	34,457	-0.15(-6.70%)
Sep 08, 2023	2.350	2.397	2.220	2.240	16,900	-0.15(-6.28%)
Sep 07, 2023	2.410	2.410	2.370	2.390	3,678	+0.00(+0.00%)
Sep 06, 2023	2.470	2.475	2.310	2.390	30,295	-0.03(-1.24%)
Sep 05, 2023	2.530	2.530	2.420	2.420	15,405	-0.09(-3.59%)
Sep 01, 2023	2.490	2.740	2.460	2.510	44,762	+0.00(+0.20%)
Aug 31, 2023	2.450	2.630	2.408	2.505	27,696	+0.05(+2.24%)
Aug 30, 2023	2.350	2.450	2.350	2.450	7,020	+0.02(+0.82%)
Aug 29, 2023	2.370	2.460	2.340	2.430	14,931	+0.08(+3.40%)
Aug 28, 2023	2.350	2.400	2.330	2.350	11,630	+0.01(+0.43%)
Aug 25, 2023	2.300	2.350	2.250	2.340	10,454	+0.04(+1.74%)
Aug 24, 2023	2.440	2.440	2.260	2.300	26,082	-0.13(-5.35%)
Aug 23, 2023	2.440	2.450	2.360	2.430	13,819	+0.01(+0.41%)
Aug 22, 2023	2.550	2.550	2.410	2.420	19,284	-0.10(-3.97%)
Aug 21, 2023	2.450	2.550	2.450	2.520	12,057	+0.05(+2.02%)
Aug 18, 2023	2.460	2.550	2.450	2.470	17,821	-0.04(-1.59%)
Aug 17, 2023	2.440	2.510	2.418	2.510	14,102	+0.08(+3.29%)
Aug 16, 2023	2.430	2.510	2.370	2.430	17,271	-0.07(-2.80%)
Aug 15, 2023	2.600	2.600	2.420	2.500	26,241	-0.05(-1.96%)
Aug 14, 2023	2.440	2.600	2.440	2.550	28,730	+0.03(+1.19%)
Aug 11, 2023	2.410	2.526	2.350	2.520	69,068	+0.18(+7.69%)
Aug 10, 2023	2.620	2.650	2.250	2.340	223,415	-0.28(-10.69%)
Aug 09, 2023	2.970	2.970	2.540	2.620	74,872	-0.28(-9.66%)
Aug 08, 2023	3.100	3.150	2.800	2.900	100,646	-0.16(-5.23%)
Aug 07, 2023	3.120	3.290	2.901	3.060	105,243	-0.14(-4.38%)
Aug 04, 2023	3.180	3.500	3.110	3.200	102,492	-0.02(-0.62%)
Aug 03, 2023	3.240	3.421	3.170	3.220	76,886	-0.01(-0.31%)
Aug 02, 2023	3.340	3.450	3.200	3.230	61,419	-0.21(-6.10%)