Lixte Biotech Hlds (NQ: LIXT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	3.480	3.610	3.366	3.520	50,314	+0.06(+1.73%)
Jul 28, 2023	3.640	3.640	3.230	3.460	118,355	-0.22(-5.98%)
Jul 27, 2023	4.500	4.730	3.610	3.680	530,634	-0.19(-4.91%)
Jul 26, 2023	3.850	4.093	3.500	3.870	260,208	-0.04(-1.02%)
Jul 25, 2023	3.970	4.160	3.820	3.910	42,725	-0.15(-3.69%)
Jul 24, 2023	4.270	4.390	3.900	4.060	57,169	-0.14(-3.33%)
Jul 21, 2023	4.490	4.710	4.050	4.200	81,876	-0.36(-7.89%)
Jul 20, 2023	4.940	4.940	4.440	4.560	82,500	-0.38(-7.69%)
Jul 19, 2023	5.050	5.090	4.733	4.940	146,684	-0.22(-4.26%)
Jul 18, 2023	5.410	6.150	5.000	5.160	430,235	-2.37(-31.47%)
Jul 17, 2023	6.300	9.500	5.320	7.530	4,452,137	+2.10(+38.67%)
Jul 14, 2023	5.260	6.580	5.260	5.430	190,551	-0.06(-1.09%)
Jul 13, 2023	5.290	5.500	5.290	5.490	7,693	+0.27(+5.17%)
Jul 12, 2023	5.450	5.700	5.220	5.220	37,855	-0.23(-4.22%)
Jul 11, 2023	5.150	6.201	5.120	5.450	166,215	+0.24(+4.61%)
Jul 10, 2023	5.180	5.579	5.180	5.210	11,549	+0.12(+2.36%)
Jul 07, 2023	5.310	5.440	5.060	5.090	10,517	-0.22(-4.14%)
Jul 06, 2023	5.450	5.530	5.300	5.310	4,682	-0.12(-2.29%)
Jul 05, 2023	5.510	5.510	5.380	5.434	4,095	-0.12(-2.08%)
Jul 03, 2023	5.780	5.780	5.440	5.550	4,951	-0.33(-5.61%)
Jun 30, 2023	5.700	6.313	5.310	5.880	14,698	+0.09(+1.55%)
Jun 29, 2023	5.650	5.880	5.616	5.790	11,452	+0.11(+1.94%)
Jun 28, 2023	5.710	6.130	5.425	5.680	29,530	-0.33(-5.49%)
Jun 27, 2023	5.160	7.000	4.840	6.010	305,445	+0.81(+15.57%)
Jun 26, 2023	5.070	5.330	5.070	5.200	5,059	+0.02(+0.39%)
Jun 23, 2023	5.232	5.232	5.180	5.180	811	-0.13(-2.51%)
Jun 22, 2023	4.910	5.313	4.910	5.313	11,549	+0.24(+4.80%)
Jun 21, 2023	5.380	5.411	5.020	5.070	20,190	-0.56(-9.95%)
Jun 20, 2023	5.950	7.180	5.310	5.630	139,604	-0.28(-4.74%)
Jun 16, 2023	4.850	5.920	4.756	5.910	39,978	+1.16(+24.42%)
Jun 15, 2023	4.970	4.970	4.620	4.750	19,411	-0.22(-4.43%)
Jun 14, 2023	5.430	5.425	4.970	4.970	6,425	-0.17(-3.31%)
Jun 13, 2023	5.250	5.300	5.002	5.140	4,013	+0.02(+0.39%)
Jun 12, 2023	5.420	5.430	5.090	5.120	9,550	-0.07(-1.35%)
Jun 09, 2023	5.360	5.790	4.910	5.190	27,230	-0.34(-6.15%)
Jun 08, 2023	5.680	5.850	5.320	5.530	12,287	-0.03(-0.57%)
Jun 07, 2023	6.140	6.140	5.550	5.562	17,977	-0.58(-9.42%)
Jun 06, 2023	6.170	6.660	6.000	6.140	16,784	-0.49(-7.39%)
Jun 05, 2023	6.610	6.758	5.530	6.630	63,425	-0.07(-1.04%)
Jun 02, 2023	6.401	7.360	5.705	6.700	46,130	+0.08(+1.13%)
Jun 01, 2023	6.700	6.800	6.392	6.625	2,986	-0.30(-4.37%)
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%)