Lixte Biotech Hlds (NQ: LIXT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	20.30	21.40	19.90	20.80	15,191	+0.40(+1.96%)
Sep 29, 2021	20.80	20.80	20.00	20.40	1,667	+0.10(+0.49%)
Sep 28, 2021	20.80	21.80	20.25	20.30	1,768	-1.00(-4.69%)
Sep 27, 2021	21.30	21.90	20.90	21.30	1,426	+0.20(+0.95%)
Sep 24, 2021	21.20	22.00	20.00	21.10	1,854	+0.00(+0.00%)
Sep 23, 2021	21.00	21.10	20.55	21.10	3,139	+0.40(+1.93%)
Sep 22, 2021	20.30	20.80	19.90	20.70	2,163	+0.70(+3.50%)
Sep 21, 2021	20.50	20.99	19.70	20.00	16,922	-1.40(-6.54%)
Sep 20, 2021	20.90	21.50	20.30	21.40	2,916	-0.10(-0.47%)
Sep 17, 2021	21.70	21.70	21.00	21.50	6,963	+0.10(+0.47%)
Sep 16, 2021	21.10	22.00	21.00	21.40	2,932	-0.40(-1.83%)
Sep 15, 2021	22.00	22.00	21.01	21.80	2,397	-0.10(-0.46%)
Sep 14, 2021	22.40	22.54	21.80	21.90	3,931	-0.40(-1.79%)
Sep 13, 2021	23.20	23.30	22.30	22.30	2,771	-0.90(-3.88%)
Sep 10, 2021	23.00	23.50	22.60	23.20	1,382	+0.00(+0.00%)
Sep 09, 2021	22.80	23.60	22.75	23.20	1,253	+0.10(+0.43%)
Sep 08, 2021	23.00	23.60	22.10	23.10	5,776	-0.30(-1.28%)
Sep 07, 2021	24.00	24.20	22.20	23.40	8,192	-0.90(-3.70%)
Sep 03, 2021	24.50	24.80	24.10	24.30	2,858	-0.50(-2.02%)
Sep 02, 2021	25.40	25.70	23.60	24.80	10,424	-0.80(-3.13%)
Sep 01, 2021	24.70	28.90	23.00	25.60	60,019	+1.00(+4.07%)
Aug 31, 2021	22.50	24.60	22.00	24.60	20,259	+2.30(+10.31%)
Aug 30, 2021	22.40	22.40	21.80	22.30	1,648	+0.30(+1.36%)
Aug 27, 2021	21.60	23.23	21.60	22.00	2,931	+0.20(+0.92%)
Aug 26, 2021	23.00	23.50	21.50	21.80	7,106	-0.90(-3.96%)
Aug 25, 2021	23.70	24.00	22.70	22.70	7,310	-1.40(-5.81%)
Aug 24, 2021	24.00	24.25	22.49	24.10	20,618	-0.10(-0.41%)
Aug 23, 2021	23.30	24.70	22.60	24.20	40,778	+1.30(+5.68%)
Aug 20, 2021	22.00	23.60	21.70	22.90	10,714	+0.90(+4.09%)
Aug 19, 2021	22.50	22.80	21.50	22.00	13,338	-0.60(-2.65%)
Aug 18, 2021	21.80	23.20	21.70	22.60	5,164	+0.40(+1.80%)
Aug 17, 2021	21.70	23.20	20.89	22.20	17,840	+0.50(+2.30%)
Aug 16, 2021	22.70	23.20	21.50	21.70	31,067	-0.70(-3.12%)
Aug 13, 2021	24.90	24.90	22.10	22.40	6,999	-2.60(-10.40%)
Aug 12, 2021	25.10	25.80	24.50	25.00	15,904	+0.25(+1.01%)
Aug 11, 2021	25.20	26.60	24.01	24.75	34,728	-0.45(-1.79%)
Aug 10, 2021	25.50	25.90	24.30	25.20	16,260	+0.20(+0.80%)
Aug 09, 2021	24.80	25.60	24.00	25.00	15,322	-0.40(-1.57%)
Aug 06, 2021	25.50	26.00	23.90	25.40	21,324	-0.30(-1.17%)
Aug 05, 2021	24.40	26.25	24.40	25.70	19,003	+1.10(+4.47%)
Aug 04, 2021	26.90	28.40	23.20	24.60	95,806	-3.60(-12.77%)
Aug 03, 2021	33.10	41.20	26.30	28.20	1,768,827	+0.20(+0.71%)
Aug 02, 2021	27.60	30.00	26.90	28.00	15,986	+0.50(+1.82%)
Jul 30, 2021	27.90	31.00	27.36	27.50	18,998	-0.65(-2.31%)
Jul 29, 2021	27.60	28.70	26.95	28.15	7,595	+0.25(+0.90%)
Jul 28, 2021	26.96	28.09	26.90	27.90	1,552	+1.60(+6.08%)
Jul 27, 2021	27.50	27.80	26.20	26.30	1,272	-1.30(-4.71%)
Jul 26, 2021	28.10	29.00	27.10	27.60	2,069	-0.40(-1.43%)
Jul 23, 2021	28.60	29.75	27.64	28.00	3,170	-0.30(-1.06%)
Jul 22, 2021	32.40	32.40	27.20	28.30	3,372	+0.10(+0.35%)
Jul 21, 2021	27.10	28.60	27.00	28.20	4,095	+1.20(+4.44%)
Jul 20, 2021	27.54	28.97	26.50	27.00	4,178	+0.20(+0.75%)
Jul 19, 2021	28.60	28.61	26.50	26.80	6,796	-2.10(-7.27%)
Jul 16, 2021	29.70	31.32	28.90	28.90	20,863	-1.00(-3.34%)
Jul 15, 2021	30.00	31.80	29.60	29.90	4,903	+0.30(+1.01%)
Jul 14, 2021	31.40	32.00	29.60	29.60	6,397	-2.20(-6.92%)
Jul 13, 2021	33.50	35.70	30.20	31.80	23,769	-0.70(-2.15%)
Jul 12, 2021	31.70	32.80	30.50	32.50	7,529	+1.10(+3.50%)
Jul 09, 2021	30.00	32.10	30.00	31.40	7,138	+1.50(+5.02%)
Jul 08, 2021	29.60	30.90	29.41	29.90	1,191	-0.10(-0.33%)
Jul 07, 2021	31.80	31.80	29.00	30.00	7,457	+0.40(+1.35%)
Jul 06, 2021	32.00	32.00	29.60	29.60	2,100	-2.40(-7.50%)
Jul 02, 2021	31.75	32.30	30.30	32.00	4,094	+0.70(+2.24%)