Skip to main content

Lixte Biotech Hlds (NQ: LIXT )

3.400 -0.120 (-3.41%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 6.511 6.928 5.611 6.928 13,976 +0.13(+1.88%)
May 30, 2023 6.700 7.200 6.304 6.800 30,863 -0.30(-4.23%)
May 26, 2023 6.800 7.100 6.241 7.100 1,467 +0.30(+4.41%)
May 25, 2023 6.700 6.850 5.977 6.800 4,036 -0.19(-2.70%)
May 24, 2023 6.600 6.989 6.121 6.989 2,487 +0.51(+7.85%)
May 23, 2023 6.989 6.989 6.250 6.480 2,899 +0.00(+0.00%)
May 22, 2023 6.000 6.630 6.000 6.480 3,685 +0.49(+8.18%)
May 19, 2023 6.650 6.650 5.920 5.990 2,896 -0.61(-9.24%)
May 18, 2023 6.500 6.600 5.802 6.600 8,069 +0.10(+1.57%)
May 17, 2023 6.700 6.799 6.122 6.498 1,953 -0.00(-0.03%)
May 16, 2023 6.300 6.700 5.950 6.500 1,519 -0.14(-2.17%)
May 15, 2023 6.397 6.850 6.002 6.644 2,288 +0.24(+3.81%)
May 12, 2023 6.500 6.500 5.822 6.400 4,370 -0.10(-1.54%)
May 11, 2023 6.300 6.849 6.000 6.500 14,376 +0.42(+6.89%)
May 10, 2023 5.400 6.498 5.418 6.081 26,780 +0.48(+8.51%)
May 09, 2023 5.200 5.795 5.200 5.604 1,139 +0.18(+3.28%)
May 08, 2023 5.500 5.839 5.110 5.426 11,106 -0.24(-4.29%)
May 05, 2023 5.500 5.711 5.500 5.669 2,479 +0.21(+3.87%)
May 04, 2023 5.968 5.968 5.121 5.458 7,620 -0.05(-0.94%)
May 03, 2023 6.000 6.000 4.720 5.510 8,313 -0.13(-2.30%)
May 02, 2023 5.600 6.000 5.600 5.640 4,850 +0.04(+0.71%)
May 01, 2023 5.300 6.100 5.300 5.600 1,432 -0.01(-0.18%)
Apr 28, 2023 5.700 5.750 5.000 5.610 4,141 +0.11(+2.00%)
Apr 27, 2023 5.687 5.955 5.290 5.500 6,463 -0.15(-2.69%)
Apr 26, 2023 6.100 6.100 5.090 5.652 11,473 -0.45(-7.34%)
Apr 25, 2023 6.180 6.200 6.050 6.100 2,479 -0.16(-2.56%)
Apr 24, 2023 6.300 6.703 6.050 6.260 7,956 -0.32(-4.86%)
Apr 21, 2023 6.700 6.700 6.220 6.580 3,010 +0.09(+1.34%)
Apr 20, 2023 6.500 6.720 6.300 6.493 4,712 -0.09(-1.32%)
Apr 19, 2023 6.700 6.786 6.276 6.580 3,648 -0.23(-3.38%)
Apr 18, 2023 6.600 6.900 6.400 6.810 3,851 +0.02(+0.24%)
Apr 17, 2023 6.800 6.969 6.600 6.794 6,226 +0.49(+7.81%)
Apr 14, 2023 6.481 6.600 6.100 6.302 11,486 -0.41(-6.12%)
Apr 13, 2023 7.000 7.000 6.500 6.713 19,161 -0.19(-2.71%)
Apr 12, 2023 8.000 8.000 6.376 6.900 40,851 -1.64(-19.18%)
Apr 11, 2023 9.290 9.290 8.224 8.538 8,179 -0.59(-6.50%)
Apr 10, 2023 9.500 9.500 9.001 9.132 5,635 -0.07(-0.74%)
Apr 06, 2023 9.400 9.451 9.100 9.200 8,970 +0.03(+0.33%)
Apr 05, 2023 9.500 9.600 8.900 9.170 8,765 +0.07(+0.78%)
Apr 04, 2023 8.300 9.400 8.300 9.099 7,998 +0.60(+7.03%)
Apr 03, 2023 8.230 8.851 8.230 8.501 10,272 +0.23(+2.76%)
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%)
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.