Dark

LIXT
Lixte Biotechnology Holdings, Inc. Common Stock
stock NASDAQ

Market Open

Jul 30, 2025 12:06:23 PM EDT

3.70USD-3.394%(-0.13)53,568

3.65Bid 3.70Ask 0.05Spread

Pre-market

Jul 28, 2025 8:18:30 AM EDT

4.07USD+6.266%(+0.24)0

After-hours

Jul 29, 2025 4:43:30 PM EDT

3.77USD-1.823%(-0.07)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-30	3.8500	3.8500	3.700000	3.7000	-3.394%	53,568	0.000%
2025-07-29	3.9900	4.0999	3.780000	3.8300	-5.897%	161,664	-3.394%
2025-07-28	4.0300	4.2700	4.000000	4.0700	-0.973%	83,311	-9.091%
2025-07-25	4.2000	4.3500	3.900000	4.1100	-4.196%	147,750	-9.976%
2025-07-24	4.1200	4.3200	4.050000	4.2900	+3.373%	175,233	-13.753%
2025-07-23	4.4000	4.4778	3.950000	4.1500	-2.353%	186,608	-10.843%
2025-07-22	3.9500	4.3300	3.830000	4.2500	+8.418%	163,774	-12.941%
2025-07-21	4.0900	4.1450	3.820000	3.9200	-3.448%	134,105	-5.612%
2025-07-18	3.7500	4.3500	3.700000	4.0600	+7.407%	258,692	-8.867%
2025-07-17	3.8500	3.9900	3.450000	3.7800	+1.613%	242,951	-2.116%
2025-07-16	3.1000	3.7400	2.750000	3.7200	+0.270%	1,031,455	-0.538%
2025-07-15	3.3000	4.2000	3.300000	3.7100	+12.424%	569,703	-0.270%
2025-07-14	4.1500	4.1500	3.130000	3.3000	-16.877%	573,836	+12.121%
2025-07-11	3.8600	4.4500	3.620000	3.9700	-5.924%	831,683	-6.801%
2025-07-10	2.7500	4.3300	2.710000	4.2200	+53.455%	1,982,846	-12.322%
2025-07-09	2.5400	2.9900	2.520100	2.7500	+8.696%	1,259,037	+34.545%
2025-07-08	2.3600	2.7300	2.300000	2.5300	+12.946%	1,482,503	+46.245%
2025-07-07	2.5000	2.6500	2.020000	2.2400	-20.848%	2,277,742	+65.179%
2025-07-03	3.0200	4.2500	2.440100	2.8300	+40.099%	64,132,966	+30.742%
2025-07-02	1.3100	2.4200	1.280000	2.0200	+71.186%	38,082,202	+83.168%
2025-07-01	1.0300	1.5400	0.901000	1.1800	+30.387%	12,688,253	+213.559%
2025-06-30	0.7000	0.9100	0.677000	0.9050	+26.644%	236,133	+308.840%
2025-06-27	0.7762	0.7762	0.701000	0.7146	-7.195%	23,089	+417.772%
2025-06-26	0.7556	0.7790	0.696900	0.7700	-1.155%	50,339	+380.519%
2025-06-25	0.8850	0.9000	0.760000	0.7790	-10.357%	208,399	+374.968%
2025-06-24	0.7750	0.9300	0.756500	0.8690	+10.335%	321,252	+325.777%
2025-06-23	0.7504	0.7900	0.750400	0.7876	+0.974%	25,139	+369.782%
2025-06-20	0.8300	0.8500	0.746659	0.7800	-6.329%	83,955	+374.359%
2025-06-18	1.1100	1.1100	0.640000	0.8327	-24.982%	347,623	+344.338%
2025-06-17	1.1100	1.1300	1.075000	1.1100	0.000%	244,229	+233.333%
2025-06-16	1.1300	1.1500	1.110000	1.1100	-2.632%	8,071	+233.333%
2025-06-13	1.2700	1.2700	0.983700	1.1400	-12.970%	90,842	+224.561%
2025-06-12	1.2600	1.3099	1.250000	1.3099	+6.496%	4,110	+182.464%
2025-06-11	1.3100	1.3200	1.230000	1.2300	-6.107%	7,007	+200.813%
2025-06-10	1.2800	1.3600	1.260000	1.3100	+4.699%	13,330	+182.443%
2025-06-09	1.3400	1.3400	1.150000	1.2512	-5.911%	87,812	+195.716%
2025-06-06	1.3400	1.3700	1.315000	1.3298	-3.638%	3,280	+178.237%
2025-06-05	1.4903	1.4903	1.370000	1.3800	-0.719%	11,433	+168.116%
2025-06-04	1.3650	1.4700	1.360000	1.3900	-1.418%	27,733	+166.187%
2025-06-03	1.4200	1.4800	1.310000	1.4100	0.000%	21,182	+162.411%
2025-06-02	1.1800	1.4800	1.170000	1.4100	+20.513%	55,105	+162.411%
2025-05-30	1.2500	1.2500	1.155000	1.1700	-6.400%	9,256	+216.239%
2025-05-29	1.3400	1.3400	1.200000	1.2500	-6.716%	12,690	+196.000%
2025-05-28	1.3400	1.3900	1.250000	1.3400	+0.752%	15,919	+176.119%
2025-05-27	1.4000	1.4100	1.290100	1.3300	+0.758%	17,017	+178.195%
2025-05-23	1.2600	1.3300	1.260000	1.3200	+4.762%	20,081	+180.303%
2025-05-22	1.2800	1.2900	1.260000	1.2600	-6.145%	1,935	+193.651%
2025-05-21	1.3100	1.3600	1.310000	1.3425	+2.481%	3,459	+175.605%
2025-05-20	1.3000	1.3100	1.280000	1.3100	+0.769%	2,640	+182.443%
2025-05-19	1.3500	1.4600	1.300000	1.3000	-5.797%	20,222	+184.615%
2025-05-16	1.4390	1.5200	1.360000	1.3800	-4.167%	15,883	+168.116%
2025-05-15	1.5200	1.5200	1.260000	1.4400	-3.421%	19,663	+156.944%
2025-05-14	1.4500	1.5000	1.420100	1.4910	+5.745%	7,967	+148.156%
2025-05-13	1.2700	1.6200	1.268700	1.4100	+10.156%	160,296	+162.411%
2025-05-12	1.2800	1.3000	1.279100	1.2800	+5.263%	6,294	+189.063%
2025-05-09	1.2250	1.2804	1.210000	1.2160	+0.496%	10,918	+204.276%
2025-05-08	1.2100	1.2300	1.207400	1.2100	+3.419%	4,241	+205.785%
2025-05-07	1.1900	1.2800	1.150000	1.1700	-0.847%	6,424	+216.239%
2025-05-06	1.2900	1.3123	1.150000	1.1800	-6.349%	9,240	+213.559%
2025-05-05	1.2500	1.2800	1.250000	1.2600	+0.800%	2,498	+193.651%
2025-05-02	1.2600	1.2621	1.140000	1.2500	-0.794%	9,239	+196.000%
2025-05-01	1.2601	1.3183	1.260000	1.2600	0.000%	2,176	+193.651%
2025-04-30	1.2800	1.2900	1.240000	1.2600	-2.022%	2,615	+193.651%
2025-04-29	1.3400	1.3400	1.280000	1.2860	-2.613%	7,846	+187.714%
2025-04-28	1.3100	1.3700	1.280000	1.3205	+3.164%	7,045	+180.197%
2025-04-25	1.2600	1.3100	1.240000	1.2800	+1.911%	1,890	+189.063%
2025-04-24	1.2952	1.4950	1.221300	1.2560	-3.385%	22,240	+194.586%
2025-04-23	1.1700	1.3536	1.170000	1.3000	+11.111%	32,686	+184.615%
2025-04-22	1.1750	1.2300	1.100000	1.1700	-5.645%	18,695	+216.239%
2025-04-21	1.1800	1.2400	1.130000	1.2400	+9.599%	6,116	+198.387%
2025-04-17	1.2200	1.2200	1.131400	1.1314	-7.716%	458	+227.028%
2025-04-16	1.2400	1.2800	1.220000	1.2260	-1.129%	3,798	+201.794%
2025-04-15	1.2000	1.3049	1.160000	1.2400	+4.202%	4,548	+198.387%
2025-04-14	1.2600	1.2600	1.190000	1.1900	-1.653%	1,091	+210.924%
2025-04-11	1.1500	1.2499	1.150000	1.2100	+7.080%	6,197	+205.785%
2025-04-10	1.1900	1.2441	1.130000	1.1300	-5.042%	8,612	+227.434%
2025-04-09	1.1100	1.3145	1.110000	1.1900	+8.182%	6,910	+210.924%
2025-04-08	1.1300	1.3218	1.100000	1.1000	0.000%	7,617	+236.364%
2025-04-07	1.1700	1.1871	1.100000	1.1000	-9.525%	4,663	+236.364%
2025-04-04	1.1800	1.2158	1.170000	1.2158	+2.599%	3,180	+204.326%
2025-04-03	1.1900	1.1900	1.170000	1.1850	-2.869%	3,449	+212.236%
2025-04-02	1.2100	1.2900	1.170000	1.2200	+2.092%	17,001	+203.279%
2025-04-01	1.2000	1.2124	1.176000	1.1950	-1.240%	4,147	+209.623%
2025-03-31	1.2350	1.2600	1.210000	1.2100	-4.724%	4,643	+205.785%
2025-03-28	1.2100	1.3100	1.210000	1.2700	+1.592%	8,699	+191.339%
2025-03-27	1.2200	1.2600	1.214400	1.2501	+2.467%	6,747	+195.976%
2025-03-26	1.2800	1.3394	1.210000	1.2200	-9.630%	32,437	+203.279%
2025-03-25	1.2800	1.4300	1.250000	1.3500	+0.746%	188,223	+174.074%
2025-03-24	1.3731	1.4200	1.250000	1.3400	+3.077%	128,491	+176.119%
2025-03-21	1.3100	1.3300	1.270000	1.3000	-0.763%	17,957	+184.615%
2025-03-20	1.2900	1.4300	1.290000	1.3100	+7.377%	20,885	+182.443%
2025-03-19	1.2100	1.2800	1.210000	1.2200	+1.964%	4,347	+203.279%
2025-03-18	1.1865	1.2899	1.150100	1.1965	-1.934%	10,851	+209.235%
2025-03-17	1.2100	1.2400	1.210000	1.2201	+0.835%	12,086	+203.254%
2025-03-14	1.2000	1.2900	1.060100	1.2100	+0.833%	26,152	+205.785%
2025-03-13	1.1500	1.2700	1.146400	1.2000	+8.108%	59,882	+208.333%
2025-03-12	1.1100	1.1200	1.020000	1.1100	+1.835%	30,751	+233.333%
2025-03-11	1.1800	1.1800	1.080000	1.0900	-6.838%	17,340	+239.450%
2025-03-10	1.1900	1.2238	1.160000	1.1700	-2.500%	17,139	+216.239%
2025-03-07	1.1900	1.2100	1.170000	1.2000	-0.826%	13,166	+208.333%
2025-03-06	1.2100	1.2300	1.180000	1.2100	+0.833%	9,350	+205.785%
2025-03-05	1.2200	1.2699	1.160000	1.2000	-0.826%	20,270	+208.333%
2025-03-04	1.2200	1.2200	1.160000	1.2100	0.000%	14,491	+205.785%
2025-03-03	1.3300	1.3300	1.210000	1.2100	-6.923%	33,302	+205.785%
2025-02-28	1.3900	1.3900	1.260000	1.3000	-7.143%	38,591	+184.615%
2025-02-27	1.4100	1.4721	1.380000	1.4000	+1.449%	15,572	+164.286%
2025-02-26	1.4900	1.4900	1.350000	1.3800	-9.372%	18,332	+168.116%
2025-02-25	1.4400	1.5500	1.352500	1.5227	+15.356%	33,572	+142.989%
2025-02-24	1.2500	1.3600	1.250000	1.3200	+3.929%	32,396	+180.303%
2025-02-21	1.3900	1.3900	1.250000	1.2701	-6.610%	46,274	+191.316%
2025-02-20	1.3700	1.3800	1.270000	1.3600	-3.546%	77,841	+172.059%
2025-02-19	1.4400	1.4510	1.410000	1.4100	-1.399%	30,508	+162.411%
2025-02-18	1.4800	1.4850	1.400000	1.4300	-1.379%	51,279	+158.741%
2025-02-14	1.4100	1.4900	1.350000	1.4500	+3.571%	93,748	+155.172%
2025-02-13	1.6750	1.6800	1.360000	1.4000	-17.647%	146,314	+164.286%
2025-02-12	1.6300	1.7807	1.610000	1.7000	-11.917%	71,297	+117.647%
2025-02-11	1.9200	1.9700	1.470000	1.9300	-15.351%	1,794,423	+91.710%
2025-02-10	2.6700	2.6700	2.280000	2.2800	-7.317%	593,047	+62.281%
2025-02-07	2.7900	2.8352	2.460000	2.4600	-12.159%	18,773	+50.407%
2025-02-06	2.6700	2.8365	2.641800	2.8005	+11.574%	4,620	+32.119%
2025-02-05	2.8900	2.8900	2.430000	2.5100	-12.911%	45,226	+47.410%
2025-02-04	2.8500	3.0000	2.760000	2.8821	+5.186%	35,892	+28.379%
2025-02-03	2.3400	2.7900	2.340000	2.7400	+10.931%	84,588	+35.036%
2025-01-31	2.4855	2.4855	2.470000	2.4700	-0.403%	2,790	+49.798%
2025-01-30	2.4800	2.4800	2.424000	2.4800	+0.813%	3,823	+49.194%
2025-01-29	2.4650	2.4900	2.460000	2.4600	0.000%	2,055	+50.407%
2025-01-28	2.4100	2.4600	2.330000	2.4600	+3.797%	5,955	+50.407%
2025-01-27	2.4566	2.4700	2.360000	2.3700	-1.423%	7,980	+56.118%
2025-01-24	2.3700	2.4500	2.311600	2.4042	-1.869%	5,357	+53.897%
2025-01-23	2.5100	2.5100	2.405000	2.4500	+2.510%	10,822	+51.020%
2025-01-22	2.4100	2.4100	2.350000	2.3900	+0.273%	4,733	+54.812%
2025-01-21	2.3300	2.3835	2.270100	2.3835	+2.516%	9,761	+55.234%
2025-01-17	2.3250	2.3250	2.325000	2.3250	-3.527%	934	+59.140%
2025-01-16	2.4600	2.4600	2.410000	2.4100	-1.633%	2,363	+53.527%
2025-01-15	2.4135	2.4900	2.250100	2.4500	-2.000%	6,578	+51.020%
2025-01-14	2.4500	2.5000	2.410000	2.5000	+3.734%	9,640	+48.000%
2025-01-13	2.5900	2.5900	2.400100	2.4100	-6.950%	20,150	+53.527%
2025-01-10	2.3520	2.6801	2.250000	2.5900	+12.609%	26,817	+42.857%
2025-01-08	2.3676	2.3800	2.180000	2.3000	-4.183%	13,781	+60.870%
2025-01-07	2.3700	2.4123	2.320000	2.4004	+0.017%	5,328	+54.141%
2025-01-06	2.4700	2.5350	2.280000	2.4000	+3.004%	44,592	+54.167%
2025-01-03	2.3400	2.6300	2.230000	2.3300	+4.955%	76,598	+58.798%
2025-01-02	2.0000	2.4900	1.984900	2.2200	+9.376%	22,977	+66.667%
2024-12-31	1.9200	2.3300	1.910100	2.0297	+1.485%	38,045	+82.293%
2024-12-30	1.9519	2.0050	1.910000	2.0000	0.000%	5,250	+85.000%
2024-12-27	2.0000	2.1123	1.922100	2.0000	+1.010%	5,784	+85.000%
2024-12-26	1.9018	2.0205	1.901800	1.9800	-5.277%	3,202	+86.869%
2024-12-24	2.1000	2.1000	1.948000	2.0903	+0.014%	2,756	+77.008%
2024-12-23	2.0000	2.1400	2.000000	2.0900	+5.556%	6,654	+77.033%
2024-12-20	1.9500	2.1400	1.850000	1.9800	+3.665%	7,186	+86.869%
2024-12-19	1.8900	1.9400	1.800000	1.9100	0.000%	21,096	+93.717%
2024-12-18	2.2400	2.2400	1.800000	1.9100	-19.748%	58,996	+93.717%
2024-12-17	2.0600	2.6500	1.990000	2.3800	+13.333%	250,879	+55.462%
2024-12-16	2.0580	2.1000	1.990000	2.1000	+5.788%	5,592	+76.190%
2024-12-13	1.9500	2.0000	1.950000	1.9851	+3.932%	1,274	+86.389%
2024-12-12	1.9700	1.9803	1.850000	1.9100	-2.051%	14,016	+93.717%
2024-12-11	1.9200	1.9700	1.860000	1.9500	+5.978%	12,558	+89.744%
2024-12-10	1.9800	2.0200	1.820000	1.8400	-6.599%	11,601	+101.087%
2024-12-09	1.9500	2.1100	1.910000	1.9700	+2.073%	4,446	+87.817%
2024-12-06	2.0300	2.1497	1.870000	1.9300	-2.525%	8,687	+91.710%
2024-12-05	2.0600	2.0600	1.960000	1.9800	-1.000%	16,749	+86.869%
2024-12-04	2.1100	2.1100	1.990000	2.0000	-2.913%	5,265	+85.000%
2024-12-03	2.1900	2.2100	2.060000	2.0600	-4.186%	12,934	+79.612%
2024-12-02	2.1700	2.2148	2.150000	2.1500	-3.587%	14,690	+72.093%
2024-11-29	2.1900	2.3500	2.110000	2.2300	+2.765%	21,991	+65.919%
2024-11-27	2.0400	2.2100	2.040000	2.1700	+5.340%	12,775	+70.507%
2024-11-26	2.0200	2.2499	1.980300	2.0600	-0.483%	29,023	+79.612%
2024-11-25	1.6300	2.1900	1.630000	2.0700	+26.994%	111,781	+78.744%
2024-11-22	1.5900	1.7900	1.570000	1.6300	+7.237%	28,312	+126.994%
2024-11-21	1.4800	1.6000	1.450100	1.5200	+2.013%	27,791	+143.421%
2024-11-20	1.6000	1.6195	1.470100	1.4900	-2.614%	20,030	+148.322%
2024-11-19	1.5900	1.5900	1.470000	1.5300	-3.774%	14,241	+141.830%
2024-11-18	1.6600	1.6600	1.510000	1.5900	-1.852%	19,109	+132.704%
2024-11-15	1.5900	1.7300	1.590000	1.6200	+1.250%	15,543	+128.395%
2024-11-14	1.6400	1.6400	1.560000	1.6000	-2.439%	18,680	+131.250%
2024-11-13	1.6500	1.7400	1.640000	1.6400	-2.381%	13,818	+125.610%
2024-11-12	1.5900	1.7600	1.590000	1.6800	+1.818%	55,009	+120.238%
2024-11-11	1.7600	1.7900	1.601850	1.6500	-2.367%	31,056	+124.242%
2024-11-08	1.6500	1.8674	1.650000	1.6900	+5.625%	38,333	+118.935%
2024-11-07	1.7400	1.7700	1.550000	1.6000	-11.602%	89,078	+131.250%
2024-11-06	1.8900	1.8900	1.740000	1.8100	-4.233%	48,660	+104.420%
2024-11-05	1.7900	1.9800	1.750400	1.8900	-3.077%	52,791	+95.767%
2024-11-04	1.9000	2.0551	1.740000	1.9500	-3.465%	90,554	+89.744%
2024-11-01	2.0900	2.2400	1.960000	2.0200	-4.265%	122,050	+83.168%
2024-10-31	2.0800	2.2300	2.080000	2.1100	-0.939%	280,859	+75.355%
2024-10-30	2.0400	2.2600	1.850000	2.1300	+2.404%	1,157,026	+73.709%
2024-10-29	2.1600	2.3900	1.750000	2.0800	+58.779%	32,930,603	+77.885%
2024-10-28	1.6000	1.6000	1.310000	1.3100	-18.125%	692,307	+182.443%
2024-10-25	1.6900	1.6900	1.600000	1.6000	0.000%	14,370	+131.250%
2024-10-24	1.8800	1.8800	1.600000	1.6000	-16.667%	44,433	+131.250%
2024-10-23	1.9600	1.9600	1.825000	1.9200	-4.000%	9,893	+92.708%
2024-10-22	1.9200	2.1300	1.920000	2.0000	+4.167%	23,378	+85.000%
2024-10-21	1.8900	1.9600	1.835000	1.9200	+1.593%	6,754	+92.708%
2024-10-18	1.9100	1.9595	1.889900	1.8899	-0.532%	2,057	+95.778%
2024-10-17	1.9200	1.9200	1.880000	1.9000	+7.899%	2,147	+94.737%
2024-10-16	1.8800	1.8800	1.760000	1.7609	-2.172%	8,538	+110.120%
2024-10-15	1.8100	1.8100	1.760000	1.8000	+1.695%	2,007	+105.556%
2024-10-14	1.8100	1.8100	1.720000	1.7700	-4.839%	4,935	+109.040%
2024-10-11	1.9100	1.9101	1.860000	1.8600	+2.198%	1,666	+98.925%
2024-10-10	1.7800	1.8500	1.780000	1.8200	+2.247%	1,717	+103.297%
2024-10-09	1.7800	1.8400	1.770000	1.7800	0.000%	4,832	+107.865%
2024-10-08	1.8500	1.9400	1.700000	1.7800	-2.198%	7,638	+107.865%
2024-10-07	1.8900	1.8900	1.790000	1.8200	-1.622%	4,369	+103.297%
2024-10-04	1.7700	1.9500	1.770000	1.8500	+2.778%	4,505	+100.000%
2024-10-03	1.9000	1.9000	1.790000	1.8000	-4.762%	7,943	+105.556%
2024-10-02	1.9100	1.9100	1.830000	1.8900	+1.070%	2,307	+95.767%
2024-10-01	1.9700	1.9700	1.850000	1.8700	0.000%	6,881	+97.861%
2024-09-30	1.9600	1.9600	1.860000	1.8700	-1.940%	4,606	+97.861%
2024-09-27	1.8800	1.9650	1.860000	1.9070	+2.527%	11,232	+94.022%
2024-09-26	1.9400	1.9800	1.860000	1.8600	+1.639%	7,022	+98.925%
2024-09-25	1.7900	1.8850	1.790000	1.8300	+1.105%	1,939	+102.186%
2024-09-24	1.8500	1.8525	1.800000	1.8100	-1.630%	4,497	+104.420%
2024-09-23	1.9600	2.0000	1.840000	1.8400	-2.128%	3,712	+101.087%
2024-09-20	1.8800	1.9200	1.836000	1.8800	+2.174%	12,116	+96.809%
2024-09-19	1.9900	2.0900	1.800000	1.8400	-8.000%	34,688	+101.087%
2024-09-18	2.1507	2.1507	1.990000	2.0000	-6.546%	14,790	+85.000%
2024-09-17	1.9700	2.1599	1.970000	2.1401	+4.907%	23,303	+72.889%
2024-09-16	2.0500	2.0500	2.000000	2.0400	+2.513%	2,346	+81.373%
2024-09-13	1.9600	2.0300	1.960000	1.9900	-0.500%	5,010	+85.930%
2024-09-12	1.9401	2.0000	1.940000	2.0000	+3.450%	3,564	+85.000%
2024-09-11	1.9600	2.0100	1.916800	1.9333	+0.693%	10,131	+91.383%
2024-09-10	1.9500	1.9500	1.880000	1.9200	-1.031%	2,723	+92.708%
2024-09-09	1.9400	1.9500	1.900200	1.9400	-0.513%	9,021	+90.722%
2024-09-06	2.0500	2.0500	1.880000	1.9500	-4.878%	37,533	+89.744%
2024-09-05	1.8800	2.0700	1.820000	2.0500	+6.771%	108,623	+80.488%
2024-09-04	1.7500	1.9900	1.670000	1.9200	+4.918%	1,188,689	+92.708%
2024-09-03	1.8600	1.8600	1.800000	1.8300	+2.809%	15,723	+102.186%
2024-08-30	1.8300	1.8400	1.780000	1.7800	-1.111%	8,232	+107.865%
2024-08-29	1.7000	1.8100	1.640100	1.8000	+9.091%	5,966	+105.556%
2024-08-28	1.8300	1.8600	1.610000	1.6500	-12.234%	40,986	+124.242%
2024-08-27	1.5500	1.9200	1.550000	1.8800	-6.005%	54,906	+96.809%
2024-08-26	1.9000	2.1000	1.590000	2.0001	+11.117%	1,446,904	+84.991%
2024-08-23	1.7990	1.8000	1.790000	1.8000	0.000%	6,097	+105.556%
2024-08-22	1.8700	1.8700	1.750000	1.8000	-1.639%	13,562	+105.556%
2024-08-21	2.0200	2.0850	1.685000	1.8300	-9.406%	51,917	+102.186%
2024-08-20	2.0500	2.0800	2.020000	2.0200	+0.418%	3,044	+83.168%
2024-08-19	2.1900	2.3300	2.011600	2.0116	+0.580%	10,431	+83.933%
2024-08-16	1.9950	2.0400	1.950200	2.0000	-1.478%	4,980	+85.000%
2024-08-15	2.0800	2.0800	1.975000	2.0300	-3.333%	9,815	+82.266%
2024-08-13	2.1000	2.1000	2.100000	2.1000	-0.943%	957	+76.190%
2024-08-12	2.2100	2.2100	2.120000	2.1200	-2.801%	3,326	+74.528%
2024-08-09	2.1700	2.1811	2.160000	2.1811	+0.977%	928	+69.639%
2024-08-08	2.1600	2.1600	2.160000	2.1600	+4.854%	555	+71.296%
2024-08-07	2.2100	2.2100	2.060000	2.0600	-5.936%	4,497	+79.612%
2024-08-06	2.1900	2.1900	2.190000	2.1900	+0.459%	1,180	+68.950%
2024-08-05	2.2100	2.2699	2.180000	2.1800	-2.022%	4,457	+69.725%
2024-08-02	2.2500	2.4000	2.200000	2.2250	+0.451%	4,581	+66.292%
2024-08-01	2.2100	2.2500	2.210000	2.2150	+2.546%	1,665	+67.043%
2024-07-31	2.2000	2.2500	2.160000	2.1600	-1.818%	2,679	+71.296%
2024-07-30	2.3400	2.3400	2.150000	2.2000	+0.457%	2,246	+68.182%
2024-07-29	2.3700	2.3700	2.170000	2.1900	-5.603%	6,507	+68.950%
2024-07-26	2.3300	2.4500	2.280000	2.3200	-3.333%	9,068	+59.483%
2024-07-25	2.4000	2.4000	2.400000	2.4000	+0.524%	527	+54.167%
2024-07-24	2.5300	2.5300	2.387500	2.3875	+2.030%	2,355	+54.974%
2024-07-23	2.3200	2.5750	2.320000	2.3400	+1.299%	9,944	+58.120%
2024-07-22	2.3800	2.3800	2.310000	2.3100	-3.351%	617	+60.173%
2024-07-19	2.4901	2.5294	2.390100	2.3901	-5.530%	6,395	+54.805%
2024-07-18	2.7200	2.7200	2.470000	2.5300	+7.660%	39,437	+46.245%
2024-07-17	2.4000	2.4000	2.290000	2.3500	-0.844%	6,265	+57.447%
2024-07-16	2.4500	2.4500	2.310000	2.3700	-1.660%	4,104	+56.118%
2024-07-15	2.3800	2.4100	2.337000	2.4100	+1.261%	2,261	+53.527%
2024-07-12	2.3900	2.4500	2.320000	2.3800	+0.422%	2,279	+55.462%
2024-07-11	2.2700	2.4700	2.270000	2.3700	+4.867%	1,003	+56.118%
2024-07-10	2.3500	2.4000	2.260000	2.2600	+0.444%	4,749	+63.717%
2024-07-09	2.3100	2.3400	2.250000	2.2500	-2.174%	1,534	+64.444%
2024-07-08	2.2600	2.3000	2.260000	2.3000	+4.545%	6,688	+60.870%
2024-07-05	2.3649	2.3660	2.160000	2.2000	-5.172%	15,032	+68.182%
2024-07-03	2.4000	2.4000	2.320000	2.3200	-1.277%	419	+59.483%
2024-07-02	2.4000	2.4000	2.350000	2.3500	-1.711%	5,494	+57.447%
2024-07-01	2.4000	2.4900	2.330000	2.3909	+0.882%	4,684	+54.753%
2024-06-28	2.4300	2.4400	2.330000	2.3700	0.000%	6,057	+56.118%
2024-06-27	2.3800	2.4750	2.370000	2.3700	-0.837%	23,188	+56.118%
2024-06-26	2.6900	2.6900	2.340000	2.3900	-8.429%	8,647	+54.812%
2024-06-25	2.6650	2.6900	2.590000	2.6100	+4.400%	6,563	+41.762%
2024-06-24	2.5000	2.5500	2.470000	2.5000	-1.575%	6,251	+48.000%
2024-06-21	2.4950	2.5400	2.490000	2.5400	+2.213%	13,085	+45.669%
2024-06-20	2.4900	2.5900	2.420000	2.4850	+0.607%	5,051	+48.893%
2024-06-18	2.5301	2.6200	2.420100	2.4700	-0.403%	11,045	+49.798%
2024-06-17	2.4400	2.5900	2.390000	2.4800	+1.224%	38,996	+49.194%
2024-06-14	2.6000	3.5000	2.370000	2.4500	-2.778%	1,148,787	+51.020%
2024-06-13	2.6100	2.6100	2.520000	2.5200	-1.563%	3,718	+46.825%
2024-06-12	2.5100	2.6500	2.510000	2.5600	+5.785%	5,963	+44.531%
2024-06-11	2.4500	2.4500	2.297700	2.4200	0.000%	7,836	+52.893%
2024-06-10	2.2500	2.6000	2.050000	2.4200	+14.692%	47,366	+52.893%
2024-06-07	2.4200	2.5100	2.110000	2.1100	-17.578%	35,513	+75.355%
2024-06-06	2.5550	2.6800	2.370000	2.5600	+1.386%	329,513	+44.531%
2024-06-05	2.5501	2.5501	2.430000	2.5250	+0.198%	7,662	+46.535%
2024-06-04	2.4800	2.5200	2.420000	2.5200	+1.205%	11,990	+46.825%
2024-06-03	2.4200	2.7403	2.304300	2.4900	+6.497%	72,058	+48.594%
2024-05-31	2.4124	2.4124	2.260000	2.3381	+0.348%	2,707	+58.248%
2024-05-30	2.2500	2.4400	2.250000	2.3300	+2.215%	1,902	+58.798%
2024-05-29	2.3500	2.3608	2.250000	2.2795	-1.320%	7,819	+62.316%
2024-05-28	2.3800	2.4664	2.310000	2.3100	-4.899%	1,904	+60.173%
2024-05-24	2.4850	2.4850	2.350000	2.4290	+1.632%	1,468	+52.326%
2024-05-23	2.4300	2.5100	2.360000	2.3900	-1.646%	2,086	+54.812%
2024-05-22	2.5500	2.5667	2.430000	2.4300	-2.410%	6,027	+52.263%
2024-05-21	2.6000	2.6072	2.450000	2.4900	+5.957%	4,956	+48.594%
2024-05-20	2.4500	2.5600	2.350000	2.3500	-4.487%	5,390	+57.447%
2024-05-17	2.6100	2.6101	2.360000	2.4604	+3.378%	7,517	+50.382%
2024-05-16	2.4000	2.4399	2.360000	2.3800	+3.930%	11,094	+55.462%
2024-05-15	2.7500	2.7500	2.250000	2.2900	-13.258%	63,481	+61.572%
2024-05-14	2.8900	2.8900	2.615000	2.6400	-1.179%	12,570	+40.152%
2024-05-13	2.7450	2.7800	2.670000	2.6715	+4.360%	3,804	+38.499%
2024-05-10	2.7500	2.8212	2.480000	2.5599	-5.886%	13,533	+44.537%
2024-05-09	2.7380	2.7500	2.630000	2.7200	-1.627%	18,694	+36.029%
2024-05-08	2.8140	2.9200	2.754400	2.7650	-0.896%	6,053	+33.816%
2024-05-07	2.9900	3.0399	2.790000	2.7900	-5.743%	6,113	+32.616%
2024-05-06	2.9300	3.0500	2.930000	2.9600	+2.422%	11,906	+25.000%
2024-05-03	3.0020	3.0020	2.873500	2.8900	+0.274%	10,200	+28.028%
2024-05-02	2.9400	2.9400	2.836400	2.8821	+0.073%	8,687	+28.379%
2024-05-01	2.8900	2.9200	2.850000	2.8800	+4.348%	7,419	+28.472%
2024-04-30	3.2000	3.2570	2.760000	2.7600	-12.102%	18,682	+34.058%
2024-04-29	3.2400	3.2400	3.100000	3.1400	-3.681%	6,124	+17.834%
2024-04-26	3.3250	3.3250	3.193100	3.2600	+1.242%	4,162	+13.497%
2024-04-25	3.2600	3.4000	3.104800	3.2200	-1.829%	14,871	+14.907%
2024-04-24	3.3600	3.5700	3.210000	3.2800	+1.863%	16,082	+12.805%
2024-04-23	3.3000	3.5400	3.110000	3.2200	-3.881%	40,469	+14.907%
2024-04-22	3.5400	3.5900	3.350000	3.3500	-3.319%	21,756	+10.448%
2024-04-19	3.4605	3.5350	3.330000	3.4650	+3.402%	11,174	+6.782%
2024-04-18	3.4800	3.4800	3.351000	3.3510	+0.631%	18,311	+10.415%
2024-04-17	3.4700	3.5000	3.250000	3.3300	-4.857%	12,501	+11.111%
2024-04-16	3.3500	3.5300	3.350000	3.5000	+6.061%	22,066	+5.714%
2024-04-15	3.4200	3.4800	3.280000	3.3000	-5.172%	18,906	+12.121%
2024-04-12	3.4100	3.5000	3.300000	3.4800	+2.959%	17,466	+6.322%
2024-04-11	3.4600	3.5050	3.330000	3.3800	+0.595%	17,655	+9.467%
2024-04-10	3.3100	3.5000	3.290100	3.3600	+1.511%	60,050	+10.119%
2024-04-09	3.3400	3.6500	3.170000	3.3100	0.000%	136,946	+11.782%
2024-04-08	3.3500	3.7400	3.120200	3.3100	+3.438%	236,044	+11.782%
2024-04-05	3.2100	3.4600	3.180000	3.2000	-6.433%	54,803	+15.625%
2024-04-04	3.1500	3.5700	3.150000	3.4200	+10.323%	56,884	+8.187%
2024-04-03	3.4000	3.8000	3.100000	3.1000	-16.216%	126,250	+19.355%
2024-04-02	3.5000	3.8700	3.000000	3.7000	+3.641%	292,009	0.000%
2024-04-01	3.2700	3.6000	2.900100	3.5700	+5.621%	332,487	+3.641%
2024-03-28	3.5100	3.7900	3.150000	3.3800	-3.977%	881,270	+9.467%
2024-03-27	3.9900	4.4000	3.050000	3.5200	+56.098%	30,986,295	+5.114%
2024-03-26	2.2550	2.2550	2.255000	2.2550	0.000%	416	+64.080%
2024-03-25	2.2550	2.2550	2.255000	2.2550	+2.477%	651	+64.080%
2024-03-22	2.2888	2.2888	2.200500	2.2005	-4.707%	1,580	+68.144%
2024-03-21	2.2600	2.3100	2.156700	2.3092	-0.035%	6,110	+60.229%
2024-03-20	2.2600	2.3100	2.240000	2.3100	+0.435%	2,094	+60.173%
2024-03-19	2.3900	2.3900	2.300000	2.3000	-6.122%	1,474	+60.870%
2024-03-18	2.4200	2.4500	2.300000	2.4500	+6.061%	2,925	+51.020%
2024-03-15	2.3299	2.5699	2.300000	2.3100	+1.762%	3,392	+60.173%
2024-03-14	2.4260	2.4260	2.254400	2.2700	-4.622%	5,355	+62.996%
2024-03-13	2.4700	2.5312	2.380000	2.3800	+0.847%	2,691	+55.462%
2024-03-12	2.3700	2.6100	2.238300	2.3600	-5.886%	52,772	+56.780%
2024-03-11	2.4100	2.5100	2.250000	2.5076	+3.193%	17,057	+47.551%
2024-03-08	2.5400	2.5999	2.430000	2.4300	-4.331%	6,810	+52.263%
2024-03-07	2.4500	2.5500	2.401000	2.5400	+4.959%	14,068	+45.669%
2024-03-06	2.4600	2.4900	2.400000	2.4200	-1.442%	1,129	+52.893%
2024-03-05	2.4961	2.5300	2.390000	2.4554	-0.591%	6,262	+50.688%
2024-03-04	2.5000	2.5501	2.460000	2.4700	+1.982%	2,761	+49.798%
2024-03-01	2.7200	2.7200	2.422000	2.4220	-6.846%	17,217	+52.766%
2024-02-29	2.7200	2.7200	2.510100	2.6000	-3.525%	18,642	+42.308%
2024-02-28	2.5500	2.7400	2.350000	2.6950	+0.936%	54,850	+37.291%
2024-02-27	2.2800	2.8180	2.200000	2.6700	+20.814%	116,028	+38.577%
2024-02-26	2.1300	2.4500	1.900000	2.2100	-0.450%	1,571,682	+67.421%
2024-02-23	2.3700	2.3800	2.220000	2.2200	-6.195%	4,888	+66.667%
2024-02-22	2.3501	2.3666	2.350100	2.3666	+2.009%	5,141	+56.342%
2024-02-21	2.6901	2.7499	2.320000	2.3200	-13.433%	14,652	+59.483%
2024-02-20	2.7564	2.7700	2.631000	2.6800	-3.943%	5,325	+38.060%
2024-02-16	2.8200	2.8200	2.320000	2.7900	+2.574%	23,726	+32.616%
2024-02-15	2.7900	2.7900	2.720000	2.7200	+1.873%	6,525	+36.029%
2024-02-14	2.8200	2.8400	2.655300	2.6700	-2.198%	10,285	+38.577%
2024-02-13	2.5500	2.7300	2.350100	2.7300	+5.000%	6,074	+35.531%
2024-02-12	2.4084	2.7800	2.408400	2.6000	+12.554%	26,376	+42.308%
2024-02-09	2.1100	2.4000	2.110000	2.3100	+12.136%	25,385	+60.173%
2024-02-08	2.1800	2.1800	2.000100	2.0600	-2.370%	13,237	+79.612%
2024-02-07	2.1600	2.1700	2.057800	2.1100	+0.957%	3,058	+75.355%
2024-02-06	2.0816	2.1650	2.081600	2.0900	+3.465%	1,505	+77.033%

.dark-mode .S6qy1n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S6qy1n{ color: #333333; background-color: white; border: 2px solid #333333; }LIXTLixte Biotechnology Holdings, Inc. Common Stockstock NASDAQ

LIXT
Lixte Biotechnology Holdings, Inc. Common Stock
stock NASDAQ