Lixte Biotech Hlds (NQ: LIXT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	0.6800	0.7100	0.6241	0.7100	14,679	+0.03(+4.41%)
May 25, 2023	0.6700	0.6850	0.5977	0.6800	40,365	-0.02(-2.70%)
May 24, 2023	0.6600	0.6989	0.6121	0.6989	24,875	+0.05(+7.85%)
May 23, 2023	0.6989	0.6989	0.6250	0.6480	28,998	+0.00(+0.00%)
May 22, 2023	0.6000	0.6630	0.6000	0.6480	36,858	+0.05(+8.18%)
May 19, 2023	0.6650	0.6650	0.5920	0.5990	28,968	-0.06(-9.24%)
May 18, 2023	0.6500	0.6600	0.5802	0.6600	80,692	+0.01(+1.57%)
May 17, 2023	0.6700	0.6799	0.6122	0.6498	19,531	-0.00(-0.03%)
May 16, 2023	0.6300	0.6700	0.5950	0.6500	15,199	-0.01(-2.17%)
May 15, 2023	0.6397	0.6850	0.6002	0.6644	22,888	+0.02(+3.81%)
May 12, 2023	0.6500	0.6500	0.5822	0.6400	43,705	-0.01(-1.54%)
May 11, 2023	0.6300	0.6849	0.6000	0.6500	143,760	+0.04(+6.89%)
May 10, 2023	0.5400	0.6498	0.5418	0.6081	267,808	+0.05(+8.51%)
May 09, 2023	0.5200	0.5795	0.5200	0.5604	11,394	+0.02(+3.28%)
May 08, 2023	0.5500	0.5839	0.5110	0.5426	111,068	-0.02(-4.29%)
May 05, 2023	0.5500	0.5711	0.5500	0.5669	24,793	+0.02(+3.87%)
May 04, 2023	0.5968	0.5968	0.5121	0.5458	76,207	-0.01(-0.94%)
May 03, 2023	0.6000	0.6000	0.4720	0.5510	83,131	-0.01(-2.30%)
May 02, 2023	0.5600	0.6000	0.5600	0.5640	48,500	+0.00(+0.71%)
May 01, 2023	0.5300	0.6100	0.5300	0.5600	14,321	-0.00(-0.18%)
Apr 28, 2023	0.5700	0.5750	0.5000	0.5610	41,418	+0.01(+2.00%)
Apr 27, 2023	0.5687	0.5955	0.5290	0.5500	64,635	-0.02(-2.69%)
Apr 26, 2023	0.6100	0.6100	0.5090	0.5652	114,736	-0.04(-7.34%)
Apr 25, 2023	0.6180	0.6200	0.6050	0.6100	24,792	-0.02(-2.56%)
Apr 24, 2023	0.6300	0.6703	0.6050	0.6260	79,568	-0.03(-4.86%)
Apr 21, 2023	0.6700	0.6700	0.6220	0.6580	30,108	+0.01(+1.34%)
Apr 20, 2023	0.6500	0.6720	0.6300	0.6493	47,123	-0.01(-1.32%)
Apr 19, 2023	0.6700	0.6786	0.6276	0.6580	36,488	-0.02(-3.38%)
Apr 18, 2023	0.6600	0.6900	0.6400	0.6810	38,516	+0.00(+0.24%)
Apr 17, 2023	0.6800	0.6969	0.6600	0.6794	62,265	+0.05(+7.81%)
Apr 14, 2023	0.6481	0.6600	0.6100	0.6302	114,864	-0.04(-6.12%)
Apr 13, 2023	0.7000	0.7000	0.6500	0.6713	191,615	-0.02(-2.71%)
Apr 12, 2023	0.8000	0.8000	0.6376	0.6900	408,513	-0.16(-19.18%)
Apr 11, 2023	0.9290	0.9290	0.8224	0.8538	81,796	-0.06(-6.50%)
Apr 10, 2023	0.9500	0.9500	0.9001	0.9132	56,351	-0.01(-0.74%)
Apr 06, 2023	0.9400	0.9451	0.9100	0.9200	89,701	+0.00(+0.33%)
Apr 05, 2023	0.9500	0.9600	0.8900	0.9170	87,652	+0.01(+0.78%)
Apr 04, 2023	0.8300	0.9400	0.8300	0.9099	79,981	+0.06(+7.03%)
Apr 03, 2023	0.8230	0.8851	0.8230	0.8501	102,723	+0.02(+2.76%)
Mar 31, 2023	0.8100	0.8300	0.7900	0.8273	41,178	+0.01(+0.74%)
Mar 30, 2023	0.7990	0.8300	0.7900	0.8212	38,118	-0.00(-0.07%)
Mar 29, 2023	0.8100	0.8300	0.7620	0.8218	51,101	+0.03(+4.03%)
Mar 28, 2023	0.8600	0.8600	0.7500	0.7900	34,918	-0.05(-5.95%)
Mar 27, 2023	0.8500	0.8600	0.8075	0.8400	41,978	-0.01(-1.39%)
Mar 24, 2023	0.7400	0.9270	0.7400	0.8518	110,522	+0.08(+10.88%)
Mar 23, 2023	0.7500	0.8000	0.7120	0.7682	38,692	+0.01(+1.91%)
Mar 22, 2023	0.7500	0.8000	0.7465	0.7538	31,688	-0.02(-1.98%)
Mar 21, 2023	0.6500	0.7999	0.6500	0.7690	149,039	+0.09(+13.09%)
Mar 20, 2023	0.6700	0.7000	0.6600	0.6800	34,236	+0.04(+6.03%)
Mar 17, 2023	0.6666	0.8000	0.6413	0.6413	197,167	-0.03(-3.80%)
Mar 16, 2023	0.6830	0.7299	0.6002	0.6666	101,983	-0.02(-2.40%)
Mar 15, 2023	0.6700	0.7000	0.6700	0.6830	37,240	-0.02(-2.46%)
Mar 14, 2023	0.7000	0.7400	0.6635	0.7002	60,602	-0.01(-1.80%)
Mar 13, 2023	0.7300	0.7570	0.7000	0.7130	44,050	-0.00(-0.28%)
Mar 10, 2023	0.7502	0.7550	0.7100	0.7150	68,140	-0.06(-7.24%)
Mar 09, 2023	0.7800	0.7999	0.7600	0.7708	98,583	-0.02(-2.53%)
Mar 08, 2023	0.7700	0.8114	0.7568	0.7908	78,109	-0.02(-2.37%)
Mar 07, 2023	0.7566	0.8231	0.7566	0.8100	129,153	+0.03(+3.85%)
Mar 06, 2023	0.8200	0.8500	0.7601	0.7800	73,847	-0.05(-5.68%)
Mar 03, 2023	0.8800	0.8850	0.8200	0.8270	124,492	-0.07(-8.11%)
Mar 02, 2023	0.8060	0.9700	0.8000	0.9000	536,886	+0.08(+10.28%)