Lixte Biotech Hlds (NQ: LIXT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2023	2.490	2.740	2.460	2.510	44,762	+0.00(+0.20%)
Aug 31, 2023	2.450	2.630	2.408	2.505	27,696	+0.05(+2.24%)
Aug 30, 2023	2.350	2.450	2.350	2.450	7,020	+0.02(+0.82%)
Aug 29, 2023	2.370	2.460	2.340	2.430	14,931	+0.08(+3.40%)
Aug 28, 2023	2.350	2.400	2.330	2.350	11,630	+0.01(+0.43%)
Aug 25, 2023	2.300	2.350	2.250	2.340	10,454	+0.04(+1.74%)
Aug 24, 2023	2.440	2.440	2.260	2.300	26,082	-0.13(-5.35%)
Aug 23, 2023	2.440	2.450	2.360	2.430	13,819	+0.01(+0.41%)
Aug 22, 2023	2.550	2.550	2.410	2.420	19,284	-0.10(-3.97%)
Aug 21, 2023	2.450	2.550	2.450	2.520	12,057	+0.05(+2.02%)
Aug 18, 2023	2.460	2.550	2.450	2.470	17,821	-0.04(-1.59%)
Aug 17, 2023	2.440	2.510	2.418	2.510	14,102	+0.08(+3.29%)
Aug 16, 2023	2.430	2.510	2.370	2.430	17,271	-0.07(-2.80%)
Aug 15, 2023	2.600	2.600	2.420	2.500	26,241	-0.05(-1.96%)
Aug 14, 2023	2.440	2.600	2.440	2.550	28,730	+0.03(+1.19%)
Aug 11, 2023	2.410	2.526	2.350	2.520	69,068	+0.18(+7.69%)
Aug 10, 2023	2.620	2.650	2.250	2.340	223,415	-0.28(-10.69%)
Aug 09, 2023	2.970	2.970	2.540	2.620	74,872	-0.28(-9.66%)
Aug 08, 2023	3.100	3.150	2.800	2.900	100,646	-0.16(-5.23%)
Aug 07, 2023	3.120	3.290	2.901	3.060	105,243	-0.14(-4.38%)
Aug 04, 2023	3.180	3.500	3.110	3.200	102,492	-0.02(-0.62%)
Aug 03, 2023	3.240	3.421	3.170	3.220	76,886	-0.01(-0.31%)
Aug 02, 2023	3.340	3.450	3.200	3.230	61,419	-0.21(-6.10%)
Aug 01, 2023	3.430	3.810	3.300	3.440	137,338	-0.08(-2.27%)
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	6.140	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	-0.68(-12.46%)
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%)
May 01, 2023	5.300	6.100	5.300	5.600	1,432	-0.01(-0.18%)
Apr 28, 2023	5.700	5.750	5.000	5.610	4,141	+0.11(+2.00%)
Apr 27, 2023	5.687	5.955	5.290	5.500	6,463	-0.15(-2.69%)
Apr 26, 2023	6.100	6.100	5.090	5.652	11,473	-0.45(-7.34%)
Apr 25, 2023	6.180	6.200	6.050	6.100	2,479	-0.16(-2.56%)
Apr 24, 2023	6.300	6.703	6.050	6.260	7,956	-0.32(-4.86%)
Apr 21, 2023	6.700	6.700	6.220	6.580	3,010	+0.09(+1.34%)
Apr 20, 2023	6.500	6.720	6.300	6.493	4,712	-0.09(-1.32%)
Apr 19, 2023	6.700	6.786	6.276	6.580	3,648	-0.23(-3.38%)
Apr 18, 2023	6.600	6.900	6.400	6.810	3,851	+0.02(+0.24%)
Apr 17, 2023	6.800	6.969	6.600	6.794	6,226	+0.49(+7.81%)
Apr 14, 2023	6.481	6.600	6.100	6.302	11,486	-0.41(-6.12%)
Apr 13, 2023	7.000	7.000	6.500	6.713	19,161	-0.19(-2.71%)
Apr 12, 2023	8.000	8.000	6.376	6.900	40,851	-1.64(-19.18%)
Apr 11, 2023	9.290	9.290	8.224	8.538	8,179	-0.59(-6.50%)
Apr 10, 2023	9.500	9.500	9.001	9.132	5,635	-0.07(-0.74%)
Apr 06, 2023	9.400	9.451	9.100	9.200	8,970	+0.03(+0.33%)
Apr 05, 2023	9.500	9.600	8.900	9.170	8,765	+0.07(+0.78%)
Apr 04, 2023	8.300	9.400	8.300	9.099	7,998	+0.60(+7.03%)
Apr 03, 2023	8.230	8.851	8.230	8.501	10,272	+0.23(+2.76%)
Mar 31, 2023	8.100	8.300	7.900	8.273	4,117	+0.06(+0.74%)
Mar 30, 2023	7.990	8.300	7.900	8.212	3,811	-0.01(-0.07%)
Mar 29, 2023	8.100	8.300	7.620	8.218	5,110	+0.32(+4.03%)
Mar 28, 2023	8.600	8.600	7.500	7.900	3,491	-0.50(-5.95%)
Mar 27, 2023	8.500	8.600	8.075	8.400	4,197	-0.12(-1.39%)
Mar 24, 2023	7.400	9.270	7.400	8.518	11,052	+0.84(+10.88%)
Mar 23, 2023	7.500	8.000	7.120	7.682	3,869	+0.14(+1.91%)
Mar 22, 2023	7.500	8.000	7.465	7.538	3,168	-0.15(-1.98%)
Mar 21, 2023	6.500	7.999	6.500	7.690	14,903	+0.89(+13.09%)
Mar 20, 2023	6.700	7.000	6.600	6.800	3,423	+0.39(+6.03%)
Mar 17, 2023	6.666	8.000	6.413	6.413	19,716	-0.25(-3.80%)
Mar 16, 2023	6.830	7.299	6.208	6.666	10,198	-0.16(-2.40%)
Mar 15, 2023	6.700	7.000	6.700	6.830	3,724	-0.17(-2.46%)
Mar 14, 2023	7.000	7.400	6.635	7.002	6,060	-0.13(-1.80%)
Mar 13, 2023	7.300	7.570	7.000	7.130	4,405	-0.02(-0.28%)
Mar 10, 2023	7.502	7.550	7.100	7.150	6,814	-0.56(-7.24%)
Mar 09, 2023	7.800	7.999	7.600	7.708	9,858	-0.20(-2.53%)
Mar 08, 2023	7.700	8.114	7.568	7.908	7,810	-0.19(-2.37%)
Mar 07, 2023	7.566	8.231	7.566	8.100	12,915	+0.30(+3.85%)
Mar 06, 2023	8.200	8.500	7.601	7.800	7,384	-0.47(-5.68%)
Mar 03, 2023	8.800	8.850	8.200	8.270	12,449	-0.73(-8.11%)
Mar 02, 2023	8.060	9.700	8.000	9.000	53,688	+0.84(+10.28%)
Mar 01, 2023	8.503	8.855	7.894	8.161	19,534	-0.91(-10.07%)
Feb 28, 2023	8.485	9.200	8.350	9.075	22,812	+0.33(+3.75%)
Feb 27, 2023	8.300	8.900	8.300	8.747	16,122	+0.35(+4.18%)
Feb 24, 2023	8.700	8.899	8.200	8.396	17,674	-0.49(-5.55%)
Feb 23, 2023	9.900	10.10	8.500	8.889	49,116	-1.11(-11.09%)
Feb 22, 2023	10.40	11.00	9.801	9.998	19,823	-0.60(-5.68%)
Feb 21, 2023	10.80	11.00	10.10	10.60	35,549	-0.70(-6.19%)
Feb 17, 2023	11.30	12.88	10.82	11.30	62,174	-0.40(-3.42%)
Feb 16, 2023	11.30	11.90	10.10	11.70	46,766	+0.10(+0.86%)
Feb 15, 2023	10.70	12.00	10.70	11.60	71,072	-0.20(-1.69%)
Feb 14, 2023	10.10	13.80	10.00	11.80	295,076	+1.10(+10.28%)
Feb 13, 2023	10.50	11.10	9.340	10.70	148,593	-1.30(-10.83%)
Feb 10, 2023	11.40	16.40	11.20	12.00	1,202,890	+1.10(+10.09%)
Feb 09, 2023	11.70	12.60	10.10	10.90	230,556	-1.70(-13.49%)
Feb 08, 2023	13.60	14.90	11.60	12.60	647,288	-6.30(-33.33%)
Feb 07, 2023	8.000	27.00	8.000	18.90	4,986,001	+10.79(+133.10%)
Feb 06, 2023	8.500	8.700	7.900	8.108	18,624	+0.21(+2.63%)
Feb 03, 2023	7.800	8.500	7.602	7.900	6,851	+0.20(+2.60%)
Feb 02, 2023	7.500	7.900	7.400	7.700	3,201	+0.20(+2.67%)
Feb 01, 2023	7.900	7.900	7.335	7.500	7,388	-0.40(-5.06%)
Jan 31, 2023	7.700	8.000	7.500	7.900	5,670	+0.30(+3.96%)
Jan 30, 2023	7.500	7.700	7.310	7.599	1,412	+0.29(+3.95%)
Jan 27, 2023	7.700	7.700	7.200	7.310	4,622	-0.09(-1.22%)
Jan 26, 2023	6.910	7.594	6.900	7.400	11,034	+0.28(+3.86%)
Jan 25, 2023	6.500	7.300	6.500	7.125	13,090	+0.34(+4.96%)
Jan 24, 2023	6.700	7.065	6.001	6.788	4,582	+0.18(+2.77%)
Jan 23, 2023	7.100	7.200	6.603	6.605	2,224	-0.49(-6.97%)
Jan 20, 2023	5.685	7.500	5.685	7.100	29,170	+1.10(+18.35%)
Jan 19, 2023	5.923	6.000	5.700	5.999	815	-0.00(-0.02%)
Jan 18, 2023	5.605	6.000	5.605	6.000	1,961	+0.39(+6.95%)
Jan 17, 2023	5.680	5.918	5.610	5.610	1,290	-0.09(-1.58%)
Jan 13, 2023	5.201	6.000	5.201	5.700	2,414	+0.30(+5.56%)
Jan 12, 2023	5.700	5.700	5.300	5.400	1,616	-0.30(-5.26%)
Jan 11, 2023	5.799	5.799	5.500	5.700	2,371	+0.40(+7.55%)
Jan 10, 2023	5.300	5.400	5.200	5.300	6,115	-0.35(-6.19%)
Jan 09, 2023	5.363	5.814	5.210	5.650	1,332	+0.25(+4.63%)
Jan 06, 2023	5.800	5.900	5.400	5.400	10,439	+0.19(+3.69%)
Jan 05, 2023	5.748	5.999	5.200	5.208	4,330	-0.54(-9.39%)
Jan 04, 2023	5.099	7.000	4.850	5.748	20,673	+0.67(+13.31%)
Jan 03, 2023	4.802	5.079	4.802	5.073	588	-0.02(-0.33%)
Dec 30, 2022	4.763	5.100	4.720	5.090	4,873	+0.34(+7.09%)
Dec 29, 2022	4.799	5.118	4.590	4.753	5,837	-0.05(-1.04%)
Dec 28, 2022	5.199	5.199	4.708	4.803	2,286	-0.05(-0.97%)
Dec 27, 2022	5.250	5.250	4.600	4.850	4,450	-0.15(-3.00%)
Dec 23, 2022	5.400	5.400	4.675	5.000	1,498	-0.05(-0.99%)
Dec 22, 2022	5.150	5.200	4.901	5.050	208	-0.07(-1.37%)
Dec 21, 2022	5.120	5.465	5.120	5.120	1,489	-0.08(-1.54%)
Dec 20, 2022	6.000	6.000	5.100	5.200	2,380	+0.30(+6.12%)
Dec 19, 2022	6.200	6.200	4.900	4.900	1,406	-1.10(-18.33%)
Dec 16, 2022	5.500	6.000	5.200	6.000	1,218	+0.59(+10.82%)
Dec 15, 2022	5.000	5.451	5.000	5.414	3,452	+0.41(+8.22%)
Dec 14, 2022	5.225	5.500	4.800	5.003	7,557	+0.05(+1.07%)
Dec 13, 2022	6.300	6.300	4.950	4.950	10,117	-1.15(-18.85%)
Dec 12, 2022	6.100	6.300	6.000	6.100	2,224	-0.12(-2.01%)
Dec 09, 2022	6.700	6.700	5.900	6.225	3,753	-0.58(-8.46%)
Dec 08, 2022	6.925	7.101	6.700	6.800	454	-0.20(-2.87%)
Dec 07, 2022	6.700	7.001	6.700	7.001	2,719	+0.06(+0.88%)
Dec 06, 2022	7.500	7.616	6.900	6.940	4,411	-0.71(-9.28%)
Dec 05, 2022	7.700	7.850	7.500	7.650	626	-0.04(-0.48%)
Dec 02, 2022	7.500	7.700	7.500	7.687	2,334	+0.19(+2.48%)
Dec 01, 2022	7.773	7.773	7.500	7.501	1,609	-0.15(-1.95%)
Nov 30, 2022	7.000	7.900	7.000	7.650	11,767	+0.95(+14.20%)
Nov 29, 2022	5.831	6.700	5.831	6.699	4,152	+0.60(+9.82%)
Nov 28, 2022	5.800	6.350	5.800	6.100	7,405	+0.20(+3.39%)
Nov 25, 2022	5.600	6.000	5.600	5.900	674	+0.20(+3.44%)
Nov 23, 2022	5.800	6.000	5.600	5.704	1,519	-0.02(-0.38%)
Nov 22, 2022	5.600	5.858	5.310	5.726	3,754	+0.12(+2.23%)
Nov 21, 2022	5.700	6.050	5.600	5.601	5,719	-0.20(-3.43%)
Nov 18, 2022	5.500	5.800	5.400	5.800	3,455	+0.40(+7.41%)
Nov 17, 2022	5.400	5.670	5.300	5.400	1,610	+0.00(+0.00%)
Nov 16, 2022	5.955	5.992	5.250	5.400	1,293	-0.11(-1.94%)
Nov 15, 2022	5.600	6.000	5.328	5.507	1,465	-0.09(-1.66%)
Nov 14, 2022	5.050	6.149	5.000	5.600	16,895	+0.60(+12.00%)
Nov 11, 2022	4.800	5.200	4.800	5.000	2,610	-0.19(-3.64%)
Nov 10, 2022	5.000	5.400	4.600	5.189	2,158	+0.15(+3.06%)
Nov 09, 2022	5.000	5.249	4.520	5.035	2,391	+0.11(+2.13%)
Nov 08, 2022	5.000	5.400	4.600	4.930	1,591	-0.27(-5.19%)
Nov 07, 2022	5.100	5.399	4.850	5.200	715	+0.17(+3.48%)
Nov 04, 2022	4.800	5.100	4.800	5.025	848	-0.11(-2.22%)
Nov 03, 2022	4.900	5.356	4.800	5.139	1,472	-0.06(-1.10%)
Nov 02, 2022	4.800	5.499	4.800	5.196	659	+0.40(+8.25%)
Nov 01, 2022	5.288	5.288	4.800	4.800	247	-0.20(-4.04%)
Oct 31, 2022	4.998	5.510	4.701	5.002	1,876	-0.15(-2.93%)
Oct 28, 2022	5.200	5.351	4.670	5.153	1,390	+0.05(+1.04%)
Oct 27, 2022	4.800	5.400	4.824	5.100	812	+0.10(+1.98%)
Oct 26, 2022	5.500	5.500	5.001	5.001	517	-0.40(-7.39%)
Oct 25, 2022	5.554	5.554	5.000	5.400	1,104	+0.40(+8.00%)
Oct 24, 2022	5.400	5.400	5.000	5.000	717	-0.20(-3.85%)
Oct 21, 2022	5.600	5.600	5.200	5.200	858	-0.40(-7.14%)
Oct 20, 2022	5.251	6.000	5.251	5.600	4,005	+0.60(+12.00%)
Oct 19, 2022	4.782	5.547	4.782	5.000	1,506	-0.23(-4.42%)
Oct 18, 2022	5.157	5.800	5.100	5.231	1,046	-0.15(-2.70%)
Oct 17, 2022	5.200	5.376	4.500	5.376	2,812	+0.16(+3.13%)
Oct 14, 2022	5.100	5.213	5.100	5.213	1,400	+0.09(+1.70%)
Oct 13, 2022	5.200	5.350	5.100	5.126	1,344	-0.07(-1.42%)
Oct 12, 2022	5.500	5.599	5.100	5.200	769	-0.19(-3.49%)
Oct 11, 2022	5.600	5.800	5.388	5.388	1,706	-0.61(-10.20%)
Oct 10, 2022	5.700	6.000	5.600	6.000	1,981	+0.35(+6.14%)
Oct 07, 2022	6.000	6.000	5.500	5.653	658	-0.35(-5.77%)
Oct 06, 2022	5.570	6.169	5.400	5.999	885	+0.43(+7.70%)
Oct 05, 2022	5.664	5.999	5.570	5.570	627	-0.09(-1.66%)
Oct 04, 2022	6.100	6.100	5.521	5.664	2,306	-0.01(-0.19%)