Skip to main content

Lixte Biotech Hlds (NQ: LIXT )

3.440 -0.080 (-2.27%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 27.40 28.40 27.00 27.40 4,852 -0.30(-1.08%)
May 27, 2021 27.30 28.70 27.30 27.70 5,735 -0.10(-0.36%)
May 26, 2021 26.70 27.88 26.70 27.80 3,424 +0.50(+1.83%)
May 25, 2021 27.20 28.90 26.50 27.30 33,599 +0.60(+2.25%)
May 24, 2021 27.90 27.90 26.20 26.70 7,332 -1.80(-6.32%)
May 21, 2021 26.80 28.90 26.50 28.50 25,082 +1.10(+4.01%)
May 20, 2021 30.50 30.73 26.90 27.40 50,451 -4.10(-13.02%)
May 19, 2021 34.60 37.00 29.30 31.50 649,556 -0.70(-2.17%)
May 18, 2021 27.40 36.00 26.80 32.20 176,968 +4.10(+14.59%)
May 17, 2021 25.80 28.50 25.70 28.10 5,413 +2.10(+8.08%)
May 14, 2021 26.00 27.53 25.70 26.00 1,928 +0.05(+0.19%)
May 13, 2021 26.80 29.20 25.50 25.95 3,023 -0.95(-3.53%)
May 12, 2021 27.70 28.00 26.90 26.90 1,304 -1.10(-3.93%)
May 11, 2021 26.10 29.00 26.10 28.00 2,674 +1.00(+3.70%)
May 10, 2021 28.40 28.40 26.50 27.00 2,650 -1.20(-4.26%)
May 07, 2021 28.20 28.83 27.00 28.20 10,609 +0.00(+0.00%)
May 06, 2021 27.40 28.40 26.00 28.20 4,673 +1.50(+5.62%)
May 05, 2021 27.70 28.90 26.70 26.70 4,538 -0.80(-2.91%)
May 04, 2021 25.30 29.60 25.10 27.50 19,940 +1.60(+6.18%)
May 03, 2021 27.50 27.50 25.90 25.90 5,535 -1.70(-6.16%)
Apr 30, 2021 28.60 28.80 27.10 27.60 11,120 -1.30(-4.50%)
Apr 29, 2021 29.10 29.10 26.80 28.90 17,550 -0.30(-1.03%)
Apr 28, 2021 26.20 31.30 26.20 29.20 40,006 +3.50(+13.62%)
Apr 27, 2021 26.20 26.60 25.50 25.70 5,566 -0.10(-0.39%)
Apr 26, 2021 25.30 26.00 24.70 25.80 1,808 +0.20(+0.78%)
Apr 23, 2021 24.70 25.60 24.00 25.60 2,710 +0.80(+3.23%)
Apr 22, 2021 25.50 25.60 24.20 24.80 7,294 -0.60(-2.36%)
Apr 21, 2021 24.20 26.30 23.80 25.40 14,160 +1.60(+6.72%)
Apr 20, 2021 24.00 25.50 23.60 23.80 6,005 -0.20(-0.83%)
Apr 19, 2021 26.10 26.20 23.80 24.00 7,752 -2.50(-9.43%)
Apr 16, 2021 28.30 29.50 25.20 26.50 8,150 -2.20(-7.67%)
Apr 15, 2021 29.40 29.90 28.60 28.70 5,411 -1.00(-3.37%)
Apr 14, 2021 29.00 31.70 28.10 29.70 15,522 +0.70(+2.41%)
Apr 13, 2021 31.00 31.00 28.40 29.00 11,217 -2.30(-7.35%)
Apr 12, 2021 33.20 33.20 30.50 31.30 10,981 -0.70(-2.19%)
Apr 09, 2021 32.40 32.70 31.50 32.00 4,220 -0.90(-2.74%)
Apr 08, 2021 32.60 32.90 31.60 32.90 4,742 +0.30(+0.92%)
Apr 07, 2021 33.20 33.30 32.50 32.60 2,819 -1.10(-3.26%)
Apr 06, 2021 36.20 36.20 32.80 33.70 9,129 +0.50(+1.51%)
Apr 05, 2021 33.30 34.00 32.50 33.20 5,049 +0.10(+0.30%)
Apr 01, 2021 33.00 34.00 32.40 33.10 5,180 +0.20(+0.61%)
Mar 31, 2021 32.90 34.00 31.60 32.90 4,004 +0.70(+2.17%)
Mar 30, 2021 32.20 33.10 31.10 32.20 5,285 +0.00(+0.00%)
Mar 29, 2021 33.00 33.00 31.10 32.20 8,367 -1.30(-3.88%)
Mar 26, 2021 33.40 34.90 32.30 33.50 9,150 +0.00(+0.00%)
Mar 25, 2021 33.00 34.60 31.50 33.50 14,765 -0.50(-1.47%)
Mar 24, 2021 39.40 39.40 33.00 34.00 58,680 -6.60(-16.26%)
Mar 23, 2021 37.80 40.90 36.30 40.60 85,231 +2.80(+7.41%)
Mar 22, 2021 37.90 39.10 37.68 37.80 29,816 +0.20(+0.53%)
Mar 19, 2021 38.80 40.20 37.60 37.60 20,730 -1.90(-4.81%)
Mar 18, 2021 38.20 41.20 37.10 39.50 96,919 +1.90(+5.05%)
Mar 17, 2021 36.00 39.00 36.00 37.60 21,545 +0.30(+0.80%)
Mar 16, 2021 40.00 40.60 36.00 37.30 39,256 -3.80(-9.25%)
Mar 15, 2021 44.90 46.40 40.00 41.10 124,874 -2.60(-5.95%)
Mar 12, 2021 37.40 47.90 36.70 43.70 150,230 +5.40(+14.10%)
Mar 11, 2021 36.10 39.00 36.00 38.30 6,606 +1.90(+5.22%)
Mar 10, 2021 37.50 37.80 35.00 36.40 10,397 -1.20(-3.19%)
Mar 09, 2021 39.10 39.50 36.40 37.60 13,506 -1.20(-3.09%)
Mar 08, 2021 37.60 38.90 36.80 38.80 14,058 +1.70(+4.58%)
Mar 05, 2021 36.40 37.10 33.50 37.10 17,870 +1.10(+3.06%)
Mar 04, 2021 37.00 39.00 33.50 36.00 17,552 -0.40(-1.10%)
Mar 03, 2021 40.00 40.70 35.50 36.40 35,106 -4.50(-11.00%)
Mar 02, 2021 43.50 45.00 40.60 40.90 39,291 -3.90(-8.71%)
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.