Skip to main content

Lixte Biotech Hlds (NQ: LIXT )

3.510 -0.010 (-0.28%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 2.560 2.650 2.320 2.330 15,060 -0.28(-10.73%)
Nov 29, 2023 2.990 2.990 2.520 2.610 43,929 -0.34(-11.53%)
Nov 28, 2023 3.040 3.100 2.830 2.950 27,767 -0.15(-4.84%)
Nov 27, 2023 3.000 4.420 2.950 3.100 793,292 +0.14(+4.73%)
Nov 24, 2023 2.960 3.150 2.950 2.960 7,602 -0.02(-0.67%)
Nov 22, 2023 2.870 3.030 2.870 2.980 15,863 +0.12(+4.20%)
Nov 21, 2023 2.950 3.075 2.740 2.860 18,358 -0.10(-3.38%)
Nov 20, 2023 2.970 3.220 2.952 2.960 25,185 -0.04(-1.33%)
Nov 17, 2023 2.930 3.065 2.905 3.000 24,454 +0.00(+0.00%)
Nov 16, 2023 2.830 3.050 2.800 3.000 15,234 +0.10(+3.45%)
Nov 15, 2023 2.840 3.020 2.845 2.900 35,024 -0.07(-2.28%)
Nov 14, 2023 2.830 3.000 2.720 2.968 22,343 +0.15(+5.24%)
Nov 13, 2023 2.680 2.989 2.680 2.820 65,608 +0.07(+2.55%)
Nov 10, 2023 2.839 2.875 2.660 2.750 30,771 -0.08(-2.83%)
Nov 09, 2023 2.660 2.890 2.660 2.830 43,092 +0.03(+1.07%)
Nov 08, 2023 2.990 3.030 2.660 2.800 66,479 -0.33(-10.54%)
Nov 07, 2023 3.200 3.250 2.960 3.130 107,327 -0.17(-5.15%)
Nov 06, 2023 3.200 3.480 3.010 3.300 330,746 +0.30(+10.00%)
Nov 03, 2023 3.150 3.200 2.850 3.000 706,772 +0.23(+8.30%)
Nov 02, 2023 2.770 2.890 2.710 2.770 13,757 +0.06(+2.21%)
Nov 01, 2023 2.590 2.850 2.530 2.710 8,479 +0.24(+9.72%)
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%)
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.