Skip to main content

Lixte Biotech Hlds (NQ: LIXT )

2.500 -0.040 (-1.57%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 2.500 2.550 2.470 2.500 6,251 -0.04(-1.57%)
Jun 21, 2024 2.490 2.540 2.490 2.540 13,085 +0.06(+2.21%)
Jun 20, 2024 2.490 2.590 2.420 2.485 5,049 +0.01(+0.61%)
Jun 18, 2024 2.530 2.620 2.420 2.470 11,045 -0.01(-0.40%)
Jun 17, 2024 2.440 2.590 2.390 2.480 38,996 +0.03(+1.22%)
Jun 14, 2024 2.600 3.500 2.370 2.450 1,148,787 -0.07(-2.78%)
Jun 13, 2024 2.610 2.610 2.520 2.520 3,718 -0.04(-1.56%)
Jun 12, 2024 2.510 2.650 2.510 2.560 5,963 +0.14(+5.79%)
Jun 11, 2024 2.450 2.450 2.298 2.420 7,836 +0.00(+0.00%)
Jun 10, 2024 2.250 2.600 2.050 2.420 47,366 +0.31(+14.69%)
Jun 07, 2024 2.420 2.510 2.110 2.110 35,513 -0.45(-17.58%)
Jun 06, 2024 2.560 2.680 2.370 2.560 325,851 +0.04(+1.39%)
Jun 05, 2024 2.550 2.550 2.430 2.525 7,662 +0.00(+0.20%)
Jun 04, 2024 2.480 2.520 2.420 2.520 11,990 +0.03(+1.20%)
Jun 03, 2024 2.420 2.740 2.304 2.490 71,908 +0.15(+6.50%)
May 31, 2024 2.412 2.412 2.260 2.338 2,707 +0.01(+0.35%)
May 30, 2024 2.250 2.440 2.250 2.330 1,902 +0.05(+2.22%)
May 29, 2024 2.350 2.361 2.250 2.280 7,819 -0.03(-1.32%)
May 28, 2024 2.380 2.466 2.310 2.310 1,904 -0.12(-4.90%)
May 24, 2024 2.485 2.485 2.350 2.429 1,468 +0.04(+1.63%)
May 23, 2024 2.430 2.510 2.360 2.390 2,086 -0.04(-1.65%)
May 22, 2024 2.550 2.567 2.430 2.430 6,027 -0.06(-2.41%)
May 21, 2024 2.600 2.607 2.450 2.490 4,956 +0.14(+5.96%)
May 20, 2024 2.450 2.560 2.350 2.350 5,390 -0.11(-4.49%)
May 17, 2024 2.610 2.610 2.360 2.460 7,517 +0.08(+3.38%)
May 16, 2024 2.400 2.440 2.360 2.380 11,094 +0.09(+3.93%)
May 15, 2024 2.750 2.750 2.250 2.290 63,281 -0.35(-13.26%)
May 14, 2024 2.890 2.890 2.615 2.640 12,570 -0.03(-1.18%)
May 13, 2024 2.740 2.780 2.670 2.671 3,804 +0.11(+4.36%)
May 10, 2024 2.750 2.821 2.480 2.560 13,533 -0.16(-5.89%)
May 09, 2024 2.740 2.750 2.630 2.720 18,694 -0.04(-1.63%)
May 08, 2024 2.814 2.920 2.754 2.765 6,053 -0.02(-0.90%)
May 07, 2024 2.990 3.040 2.790 2.790 6,113 -0.17(-5.74%)
May 06, 2024 2.930 3.050 2.930 2.960 11,906 +0.07(+2.42%)
May 03, 2024 3.002 3.002 2.873 2.890 10,200 +0.01(+0.27%)
May 02, 2024 2.940 2.940 2.836 2.882 8,687 +0.00(+0.07%)
May 01, 2024 2.890 2.920 2.850 2.880 7,419 +0.12(+4.35%)
Apr 30, 2024 3.200 3.257 2.760 2.760 18,682 -0.38(-12.10%)
Apr 29, 2024 3.240 3.240 3.100 3.140 6,124 -0.12(-3.68%)
Apr 26, 2024 3.325 3.325 3.193 3.260 4,162 +0.04(+1.24%)
Apr 25, 2024 3.260 3.400 3.105 3.220 14,861 -0.06(-1.83%)
Apr 24, 2024 3.360 3.570 3.210 3.280 16,082 +0.06(+1.86%)
Apr 23, 2024 3.300 3.540 3.110 3.220 40,469 -0.13(-3.88%)
Apr 22, 2024 3.540 3.590 3.350 3.350 21,756 -0.11(-3.32%)
Apr 19, 2024 3.461 3.535 3.330 3.465 11,174 +0.11(+3.40%)
Apr 18, 2024 3.480 3.480 3.351 3.351 18,311 +0.02(+0.63%)
Apr 17, 2024 3.470 3.500 3.250 3.330 12,501 -0.17(-4.86%)
Apr 16, 2024 3.350 3.530 3.350 3.500 22,066 +0.20(+6.06%)
Apr 15, 2024 3.420 3.480 3.280 3.300 18,906 -0.18(-5.17%)
Apr 12, 2024 3.410 3.500 3.300 3.480 17,466 +0.10(+2.96%)
Apr 11, 2024 3.460 3.505 3.330 3.380 17,655 +0.02(+0.60%)
Apr 10, 2024 3.310 3.500 3.290 3.360 60,049 +0.05(+1.51%)
Apr 09, 2024 3.340 3.650 3.170 3.310 136,946 +0.00(+0.00%)
Apr 08, 2024 3.350 3.740 3.120 3.310 236,044 +0.11(+3.44%)
Apr 05, 2024 3.210 3.460 3.180 3.200 54,803 -0.22(-6.43%)
Apr 04, 2024 3.150 3.570 3.150 3.420 56,879 +0.32(+10.32%)
Apr 03, 2024 3.400 3.800 3.100 3.100 126,249 -0.60(-16.22%)
Apr 02, 2024 3.500 3.870 3.000 3.700 292,009 +0.13(+3.64%)
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.