Dark

LIXT
Lixte Biotechnology Holdings, Inc. Common Stock
stock NASDAQ

At Close

Mar 4, 2026

2.81USD-1.404%(-0.04)9,500

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-2.85)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-04	2.7900	2.9150	2.780000	2.8100	-1.404%	9,500	0.000%
2026-03-03	2.8500	2.9544	2.810000	2.8500	-2.730%	35,244	-1.404%
2026-03-02	2.7400	2.9450	2.740000	2.9300	+1.384%	17,818	-4.096%
2026-02-27	2.9620	2.9699	2.760000	2.8900	-0.687%	36,229	-2.768%
2026-02-26	3.0900	3.0900	2.850000	2.9100	-4.276%	35,347	-3.436%
2026-02-25	2.9900	3.2900	2.990000	3.0400	+2.357%	31,552	-7.566%
2026-02-24	2.8950	3.0400	2.820100	2.9700	+2.414%	31,760	-5.387%
2026-02-23	2.9800	3.0493	2.820000	2.9000	-4.605%	33,144	-3.103%
2026-02-20	3.1500	3.2200	3.040000	3.0400	-3.492%	19,714	-7.566%
2026-02-19	3.0500	3.2700	3.000000	3.1500	+2.941%	15,865	-10.794%
2026-02-18	3.1000	3.3200	3.000000	3.0600	+1.325%	43,239	-8.170%
2026-02-17	3.0800	3.2800	3.020000	3.0200	-0.984%	13,643	-6.954%
2026-02-13	3.0700	3.2000	3.050000	3.0500	-2.244%	24,697	-7.869%
2026-02-12	2.9600	3.2399	2.960000	3.1200	+1.961%	83,090	-9.936%
2026-02-11	2.7800	3.0900	2.450000	3.0600	+13.755%	134,100	-8.170%
2026-02-10	2.9800	3.0800	2.630000	2.6900	-9.732%	117,211	+4.461%
2026-02-09	3.0200	3.0500	2.760300	2.9800	+1.017%	111,488	-5.705%
2026-02-06	3.0500	3.0800	2.840000	2.9500	-2.318%	78,784	-4.746%
2026-02-05	3.1900	3.2700	2.940000	3.0200	-6.211%	69,213	-6.954%
2026-02-04	3.2601	3.3100	3.000000	3.2200	-4.734%	26,146	-12.733%
2026-02-03	3.6200	3.6550	3.110000	3.3800	-5.056%	40,821	-16.864%
2026-02-02	3.7000	3.8400	3.395200	3.5600	-4.301%	68,945	-21.067%
2026-01-30	3.9350	3.9500	3.600000	3.7200	-4.859%	175,119	-24.462%
2026-01-29	3.6800	4.0100	3.660000	3.9100	+5.391%	232,066	-28.133%
2026-01-28	3.4200	3.7800	3.420000	3.7100	+8.480%	185,148	-24.259%
2026-01-27	3.1797	3.4800	3.171300	3.4200	+0.293%	122,220	-17.836%
2026-01-26	3.3000	3.5250	3.035000	3.4100	+2.402%	176,299	-17.595%
2026-01-23	3.3000	3.5000	3.293300	3.3300	-0.597%	61,084	-15.616%
2026-01-22	3.2100	3.5100	3.210000	3.3500	+6.013%	29,330	-16.119%
2026-01-21	3.0300	3.4300	2.860000	3.1600	+3.947%	133,437	-11.076%
2026-01-20	3.2500	3.3300	2.900000	3.0400	-8.434%	109,193	-7.566%
2026-01-16	3.4100	3.6400	3.320000	3.3200	-2.639%	140,410	-15.361%
2026-01-15	3.6100	3.6400	3.330000	3.4100	-4.615%	61,535	-17.595%
2026-01-14	3.3080	3.6600	3.264700	3.5750	+7.036%	59,759	-21.399%
2026-01-13	3.4400	3.5500	3.280000	3.3400	-1.765%	73,995	-15.868%
2026-01-12	3.6100	3.6400	3.400000	3.4000	-6.849%	66,768	-17.353%
2026-01-09	3.7300	3.8000	3.610000	3.6500	-2.667%	70,949	-23.014%
2026-01-08	3.9400	3.9506	3.680000	3.7500	-4.822%	73,066	-25.067%
2026-01-07	3.7500	4.0326	3.629900	3.9400	+10.674%	175,510	-28.680%
2026-01-06	3.7700	3.7850	3.500000	3.5600	-5.820%	95,825	-21.067%
2026-01-05	3.9400	3.9600	3.718300	3.7800	-1.563%	76,588	-25.661%
2026-01-02	3.9000	3.9600	3.720000	3.8400	-2.290%	79,064	-26.823%
2025-12-31	3.8900	4.0200	3.830000	3.9300	+0.769%	47,016	-28.499%
2025-12-30	3.9000	4.0800	3.800000	3.9000	-0.510%	74,196	-27.949%
2025-12-29	4.1000	4.1000	3.850000	3.9200	-3.686%	50,665	-28.316%
2025-12-26	4.0300	4.1400	3.980000	4.0700	+0.494%	38,006	-30.958%
2025-12-24	4.0725	4.1100	3.950000	4.0500	-0.978%	30,025	-30.617%
2025-12-23	4.0400	4.3100	4.035000	4.0900	-1.918%	111,011	-31.296%
2025-12-22	4.2800	4.3200	4.070000	4.1700	-3.472%	47,437	-32.614%
2025-12-19	3.9100	4.3400	3.910000	4.3200	+10.204%	112,890	-34.954%
2025-12-18	3.5000	3.9900	3.500000	3.9200	-1.010%	151,349	-28.316%
2025-12-17	4.0300	4.1400	3.750000	3.9600	-3.415%	143,724	-29.040%
2025-12-16	4.0699	4.3100	3.900000	4.1000	+2.757%	108,737	-31.463%
2025-12-15	4.1400	4.1500	3.950000	3.9900	-1.481%	45,201	-29.574%
2025-12-12	4.1200	4.1700	4.010000	4.0500	-3.571%	52,064	-30.617%
2025-12-11	4.2600	4.3000	4.050000	4.2000	-0.474%	125,787	-33.095%
2025-12-10	4.3100	4.4000	4.150000	4.2200	+0.238%	85,616	-33.412%
2025-12-09	4.3000	4.3900	4.170000	4.2100	-2.995%	96,956	-33.254%
2025-12-08	4.0900	4.4500	4.010000	4.3400	+7.160%	97,784	-35.253%
2025-12-05	4.4300	4.4300	4.040000	4.0500	-4.706%	63,188	-30.617%
2025-12-04	4.1801	4.3000	4.055000	4.2500	+1.190%	69,315	-33.882%
2025-12-03	4.0500	4.2299	3.928300	4.2000	+3.448%	77,892	-33.095%
2025-12-02	4.0600	4.1200	3.950000	4.0600	-0.976%	51,315	-30.788%
2025-12-01	4.2200	4.3000	4.100000	4.1000	-3.981%	28,271	-31.463%
2025-11-28	4.1800	4.8000	3.960000	4.2700	+1.425%	130,511	-34.192%
2025-11-26	4.0900	4.2600	3.770000	4.2100	+2.934%	111,702	-33.254%
2025-11-25	4.7300	4.7600	3.530000	4.0900	-8.501%	412,194	-31.296%
2025-11-24	4.3500	4.6000	4.270000	4.4700	+3.712%	101,107	-37.136%
2025-11-21	4.4600	4.5000	4.140000	4.3100	-0.691%	67,671	-34.803%
2025-11-20	4.3000	4.4500	4.300000	4.3400	+0.231%	23,473	-35.253%
2025-11-19	4.3200	4.4400	4.160000	4.3300	-0.230%	70,051	-35.104%
2025-11-18	4.1800	4.4900	4.120000	4.3400	+3.088%	73,426	-35.253%
2025-11-17	4.2300	4.4404	4.160100	4.2100	+0.477%	43,198	-33.254%
2025-11-14	4.2500	4.2800	4.060000	4.1900	-2.558%	35,129	-32.936%
2025-11-13	4.7300	4.9700	4.200000	4.3000	-9.474%	92,896	-34.651%
2025-11-12	4.4300	4.8800	4.320000	4.7500	+7.710%	118,311	-40.842%
2025-11-11	4.3000	4.4700	4.200000	4.4100	+2.083%	25,214	-36.281%
2025-11-10	4.4000	4.4442	4.220000	4.3200	+1.647%	49,892	-34.954%
2025-11-07	4.2900	4.3900	4.110000	4.2500	-0.932%	50,980	-33.882%
2025-11-06	4.0050	4.4500	3.840000	4.2900	+5.147%	133,701	-34.499%
2025-11-05	4.2200	4.2200	3.930000	4.0800	-0.488%	50,121	-31.127%
2025-11-04	4.4100	4.4100	4.090000	4.1000	-7.449%	65,788	-31.463%
2025-11-03	4.2700	4.5102	4.235000	4.4300	+3.263%	88,641	-36.569%
2025-10-31	4.3200	4.3800	4.050000	4.2900	-0.694%	72,381	-34.499%
2025-10-30	4.3500	4.5100	4.210000	4.3200	-0.690%	105,000	-34.954%
2025-10-29	4.2800	4.5500	4.120000	4.3500	+1.636%	105,456	-35.402%
2025-10-28	4.1500	4.3500	4.050000	4.2800	+3.133%	68,645	-34.346%
2025-10-27	4.3300	4.4190	4.060000	4.1500	-4.157%	56,241	-32.289%
2025-10-24	4.3300	4.4100	4.210000	4.3300	0.000%	44,186	-35.104%
2025-10-23	4.2800	4.4000	4.181000	4.3300	+1.168%	51,950	-35.104%
2025-10-22	4.5200	4.5200	4.185000	4.2800	-5.519%	91,966	-34.346%
2025-10-21	4.2500	4.5600	4.150000	4.5300	+4.619%	136,369	-37.969%
2025-10-20	4.5000	4.5250	4.250000	4.3300	-3.778%	85,638	-35.104%
2025-10-17	4.4800	4.5600	4.113500	4.5000	+3.211%	107,681	-37.556%
2025-10-16	4.3200	4.6800	3.910000	4.3600	+3.073%	306,884	-35.550%
2025-10-15	4.3800	4.5887	4.100000	4.2300	-4.944%	103,358	-33.570%
2025-10-14	4.2500	4.4500	4.040000	4.4500	+2.535%	288,123	-36.854%
2025-10-13	4.7700	4.9700	4.280000	4.3400	-9.015%	286,317	-35.253%
2025-10-10	4.7800	4.9000	4.495000	4.7700	-0.625%	140,797	-41.090%
2025-10-09	4.8000	4.8250	4.570000	4.8000	-0.208%	102,161	-41.458%
2025-10-08	5.0100	5.0980	4.550000	4.8100	-3.219%	80,978	-41.580%
2025-10-07	5.0400	5.0565	4.770000	4.9700	-1.584%	83,926	-43.461%
2025-10-06	5.1700	5.2400	5.020000	5.0500	-5.075%	52,370	-44.356%
2025-10-03	5.5300	5.5300	4.950000	5.3200	-0.931%	161,392	-47.180%
2025-10-02	4.7600	5.5000	4.695000	5.3700	+11.642%	269,702	-47.672%
2025-10-01	5.0000	5.3000	4.642500	4.8100	-4.374%	140,503	-41.580%
2025-09-30	5.1500	5.1500	4.820000	5.0300	-3.083%	91,996	-44.135%
2025-09-29	5.0800	5.2000	4.850000	5.1900	+2.569%	73,155	-45.857%
2025-09-26	5.3000	5.9700	5.000000	5.0600	-3.619%	373,391	-44.466%
2025-09-25	5.2800	5.3425	4.800000	5.2500	-1.685%	110,309	-46.476%
2025-09-24	5.2200	5.4300	5.122800	5.3400	+2.299%	86,565	-47.378%
2025-09-23	5.5700	5.6800	5.130000	5.2200	-3.690%	77,770	-46.169%
2025-09-22	5.3400	5.5000	5.090000	5.4200	-0.550%	103,677	-48.155%
2025-09-19	5.4400	5.6000	5.120000	5.4500	+0.554%	136,386	-48.440%
2025-09-18	5.6000	5.6900	5.420000	5.4200	-3.730%	50,069	-48.155%
2025-09-17	5.5400	5.8300	5.540000	5.6300	0.000%	37,742	-50.089%
2025-09-16	5.6500	6.0000	5.400000	5.6300	-1.228%	154,225	-50.089%
2025-09-15	6.0000	6.0899	5.440000	5.7000	-5.079%	209,023	-50.702%
2025-09-12	5.1100	6.2600	5.100000	6.0050	+13.947%	330,199	-53.206%
2025-09-11	5.0700	5.6500	4.919600	5.2700	+6.250%	556,245	-46.679%
2025-09-10	4.6000	5.5200	4.600000	4.9600	+3.333%	624,491	-43.347%
2025-09-09	4.2800	5.1100	4.280000	4.8000	+10.983%	168,103	-41.458%
2025-09-08	4.5800	4.7792	4.325000	4.3250	-5.361%	60,130	-35.029%
2025-09-05	4.5300	4.8000	4.397700	4.5700	+2.237%	94,431	-38.512%
2025-09-04	4.8500	4.8500	4.308300	4.4700	-3.247%	91,798	-37.136%
2025-09-03	4.1500	4.6300	4.060100	4.6200	+11.594%	118,100	-39.177%
2025-09-02	4.2300	4.4000	4.021000	4.1400	-6.966%	57,158	-32.126%
2025-08-29	3.9000	4.6000	3.880100	4.4500	+13.665%	219,560	-36.854%
2025-08-28	3.4200	3.9500	3.360100	3.9150	+14.474%	94,372	-28.225%
2025-08-27	3.4200	3.5000	3.364700	3.4200	-0.581%	19,628	-17.836%
2025-08-26	3.2600	3.5900	3.200000	3.4400	+4.559%	74,732	-18.314%
2025-08-25	3.3900	3.5350	3.220000	3.2900	-3.519%	127,925	-14.590%
2025-08-22	3.2900	3.7900	3.080100	3.4100	+3.021%	131,032	-17.595%
2025-08-21	3.4500	3.6700	3.250000	3.3100	-5.966%	63,213	-15.106%
2025-08-20	3.7000	3.8100	3.130000	3.5200	+1.149%	157,547	-20.170%
2025-08-19	3.7400	3.9751	3.390000	3.4800	-8.901%	122,397	-19.253%
2025-08-18	3.5200	4.0400	3.310000	3.8200	+6.407%	127,078	-26.440%
2025-08-15	3.8300	3.8400	3.480000	3.5900	-7.949%	100,968	-21.727%
2025-08-14	4.0100	4.0900	3.810000	3.9000	-3.941%	88,342	-27.949%
2025-08-13	4.7500	4.9000	3.375000	4.0600	-16.289%	478,579	-30.788%
2025-08-12	4.8450	4.8900	4.671700	4.8500	-2.610%	73,943	-42.062%
2025-08-11	4.7900	5.0600	4.500000	4.9800	+3.106%	117,162	-43.574%
2025-08-08	4.7800	4.9400	4.420000	4.8300	-0.923%	81,041	-41.822%
2025-08-07	4.4800	4.9200	4.340000	4.8750	+8.817%	115,215	-42.359%
2025-08-06	4.3000	4.5000	4.200000	4.4800	+2.283%	91,670	-37.277%
2025-08-05	4.8000	4.8000	4.240000	4.3800	-9.877%	102,724	-35.845%
2025-08-04	4.8600	5.1400	4.642800	4.8600	-0.205%	193,969	-42.181%
2025-08-01	3.9800	4.8800	3.814200	4.8700	+22.670%	294,247	-42.300%
2025-07-31	3.6600	3.9700	3.660000	3.9700	+6.434%	127,140	-29.219%
2025-07-30	3.7800	3.8950	3.625000	3.7300	-2.611%	111,004	-24.665%
2025-07-29	3.9900	4.0999	3.780000	3.8300	-5.897%	161,664	-26.632%
2025-07-28	4.0300	4.2700	4.000000	4.0700	-0.973%	83,311	-30.958%
2025-07-25	4.2000	4.3500	3.900000	4.1100	-4.196%	147,750	-31.630%
2025-07-24	4.1200	4.3200	4.050000	4.2900	+3.373%	175,233	-34.499%
2025-07-23	4.4000	4.4778	3.950000	4.1500	-2.353%	186,608	-32.289%
2025-07-22	3.9500	4.3300	3.830000	4.2500	+8.418%	163,774	-33.882%
2025-07-21	4.0900	4.1450	3.820000	3.9200	-3.448%	134,105	-28.316%
2025-07-18	3.7500	4.3500	3.700000	4.0600	+7.407%	258,692	-30.788%
2025-07-17	3.8500	3.9900	3.450000	3.7800	+1.613%	242,951	-25.661%
2025-07-16	3.1000	3.7400	2.750000	3.7200	+0.270%	1,031,455	-24.462%
2025-07-15	3.3000	4.2000	3.300000	3.7100	+12.424%	569,703	-24.259%
2025-07-14	4.1500	4.1500	3.130000	3.3000	-16.877%	573,836	-14.848%
2025-07-11	3.8600	4.4500	3.620000	3.9700	-5.924%	831,683	-29.219%
2025-07-10	2.7500	4.3300	2.710000	4.2200	+53.455%	1,982,846	-33.412%
2025-07-09	2.5400	2.9900	2.520100	2.7500	+8.696%	1,259,037	+2.182%
2025-07-08	2.3600	2.7300	2.300000	2.5300	+12.946%	1,482,503	+11.067%
2025-07-07	2.5000	2.6500	2.020000	2.2400	-20.848%	2,277,742	+25.446%
2025-07-03	3.0200	4.2500	2.440100	2.8300	+40.099%	64,132,966	-0.707%
2025-07-02	1.3100	2.4200	1.280000	2.0200	+71.186%	38,082,202	+39.109%
2025-07-01	1.0300	1.5400	0.901000	1.1800	+30.387%	12,688,253	+138.136%
2025-06-30	0.7000	0.9100	0.677000	0.9050	+26.644%	236,133	+210.497%
2025-06-27	0.7762	0.7762	0.701000	0.7146	-7.195%	23,089	+293.227%
2025-06-26	0.7556	0.7790	0.696900	0.7700	-1.155%	50,339	+264.935%
2025-06-25	0.8850	0.9000	0.760000	0.7790	-10.357%	208,399	+260.719%
2025-06-24	0.7750	0.9300	0.756500	0.8690	+10.335%	321,252	+223.360%
2025-06-23	0.7504	0.7900	0.750400	0.7876	+0.974%	25,139	+256.780%
2025-06-20	0.8300	0.8500	0.746659	0.7800	-6.329%	83,955	+260.256%
2025-06-18	1.1100	1.1100	0.640000	0.8327	-24.982%	347,623	+237.456%
2025-06-17	1.1100	1.1300	1.075000	1.1100	0.000%	244,229	+153.153%
2025-06-16	1.1300	1.1500	1.110000	1.1100	-2.632%	8,071	+153.153%
2025-06-13	1.2700	1.2700	0.983700	1.1400	-12.970%	90,842	+146.491%
2025-06-12	1.2600	1.3099	1.250000	1.3099	+6.496%	4,110	+114.520%
2025-06-11	1.3100	1.3200	1.230000	1.2300	-6.107%	7,007	+128.455%
2025-06-10	1.2800	1.3600	1.260000	1.3100	+4.699%	13,330	+114.504%
2025-06-09	1.3400	1.3400	1.150000	1.2512	-5.911%	87,812	+124.584%
2025-06-06	1.3400	1.3700	1.315000	1.3298	-3.638%	3,280	+111.310%
2025-06-05	1.4903	1.4903	1.370000	1.3800	-0.719%	11,433	+103.623%
2025-06-04	1.3650	1.4700	1.360000	1.3900	-1.418%	27,733	+102.158%
2025-06-03	1.4200	1.4800	1.310000	1.4100	0.000%	21,182	+99.291%
2025-06-02	1.1800	1.4800	1.170000	1.4100	+20.513%	55,105	+99.291%
2025-05-30	1.2500	1.2500	1.155000	1.1700	-6.400%	9,256	+140.171%
2025-05-29	1.3400	1.3400	1.200000	1.2500	-6.716%	12,690	+124.800%
2025-05-28	1.3400	1.3900	1.250000	1.3400	+0.752%	15,919	+109.701%
2025-05-27	1.4000	1.4100	1.290100	1.3300	+0.758%	17,017	+111.278%
2025-05-23	1.2600	1.3300	1.260000	1.3200	+4.762%	20,081	+112.879%
2025-05-22	1.2800	1.2900	1.260000	1.2600	-6.145%	1,935	+123.016%
2025-05-21	1.3100	1.3600	1.310000	1.3425	+2.481%	3,459	+109.311%
2025-05-20	1.3000	1.3100	1.280000	1.3100	+0.769%	2,640	+114.504%
2025-05-19	1.3500	1.4600	1.300000	1.3000	-5.797%	20,222	+116.154%
2025-05-16	1.4390	1.5200	1.360000	1.3800	-4.167%	15,883	+103.623%
2025-05-15	1.5200	1.5200	1.260000	1.4400	-3.421%	19,663	+95.139%
2025-05-14	1.4500	1.5000	1.420100	1.4910	+5.745%	7,967	+88.464%
2025-05-13	1.2700	1.6200	1.268700	1.4100	+10.156%	160,296	+99.291%
2025-05-12	1.2800	1.3000	1.279100	1.2800	+5.263%	6,294	+119.531%
2025-05-09	1.2250	1.2804	1.210000	1.2160	+0.496%	10,918	+131.086%
2025-05-08	1.2100	1.2300	1.207400	1.2100	+3.419%	4,241	+132.231%
2025-05-07	1.1900	1.2800	1.150000	1.1700	-0.847%	6,424	+140.171%
2025-05-06	1.2900	1.3123	1.150000	1.1800	-6.349%	9,240	+138.136%
2025-05-05	1.2500	1.2800	1.250000	1.2600	+0.800%	2,498	+123.016%
2025-05-02	1.2600	1.2621	1.140000	1.2500	-0.794%	9,239	+124.800%
2025-05-01	1.2601	1.3183	1.260000	1.2600	0.000%	2,176	+123.016%
2025-04-30	1.2800	1.2900	1.240000	1.2600	-2.022%	2,615	+123.016%
2025-04-29	1.3400	1.3400	1.280000	1.2860	-2.613%	7,846	+118.507%
2025-04-28	1.3100	1.3700	1.280000	1.3205	+3.164%	7,045	+112.798%
2025-04-25	1.2600	1.3100	1.240000	1.2800	+1.911%	1,890	+119.531%
2025-04-24	1.2952	1.4950	1.221300	1.2560	-3.385%	22,240	+123.726%
2025-04-23	1.1700	1.3536	1.170000	1.3000	+11.111%	32,686	+116.154%
2025-04-22	1.1750	1.2300	1.100000	1.1700	-5.645%	18,695	+140.171%
2025-04-21	1.1800	1.2400	1.130000	1.2400	+9.599%	6,116	+126.613%
2025-04-17	1.2200	1.2200	1.131400	1.1314	-7.716%	458	+148.365%
2025-04-16	1.2400	1.2800	1.220000	1.2260	-1.129%	3,798	+129.201%
2025-04-15	1.2000	1.3049	1.160000	1.2400	+4.202%	4,548	+126.613%
2025-04-14	1.2600	1.2600	1.190000	1.1900	-1.653%	1,091	+136.134%
2025-04-11	1.1500	1.2499	1.150000	1.2100	+7.080%	6,197	+132.231%
2025-04-10	1.1900	1.2441	1.130000	1.1300	-5.042%	8,612	+148.673%
2025-04-09	1.1100	1.3145	1.110000	1.1900	+8.182%	6,910	+136.134%
2025-04-08	1.1300	1.3218	1.100000	1.1000	0.000%	7,617	+155.455%
2025-04-07	1.1700	1.1871	1.100000	1.1000	-9.525%	4,663	+155.455%
2025-04-04	1.1800	1.2158	1.170000	1.2158	+2.599%	3,180	+131.124%
2025-04-03	1.1900	1.1900	1.170000	1.1850	-2.869%	3,449	+137.131%
2025-04-02	1.2100	1.2900	1.170000	1.2200	+2.092%	17,001	+130.328%
2025-04-01	1.2000	1.2124	1.176000	1.1950	-1.240%	4,147	+135.146%
2025-03-31	1.2350	1.2600	1.210000	1.2100	-4.724%	4,643	+132.231%
2025-03-28	1.2100	1.3100	1.210000	1.2700	+1.592%	8,699	+121.260%
2025-03-27	1.2200	1.2600	1.214400	1.2501	+2.467%	6,747	+124.782%
2025-03-26	1.2800	1.3394	1.210000	1.2200	-9.630%	32,437	+130.328%
2025-03-25	1.2800	1.4300	1.250000	1.3500	+0.746%	188,223	+108.148%
2025-03-24	1.3731	1.4200	1.250000	1.3400	+3.077%	128,491	+109.701%
2025-03-21	1.3100	1.3300	1.270000	1.3000	-0.763%	17,957	+116.154%
2025-03-20	1.2900	1.4300	1.290000	1.3100	+7.377%	20,885	+114.504%
2025-03-19	1.2100	1.2800	1.210000	1.2200	+1.964%	4,347	+130.328%
2025-03-18	1.1865	1.2899	1.150100	1.1965	-1.934%	10,851	+134.852%
2025-03-17	1.2100	1.2400	1.210000	1.2201	+0.835%	12,086	+130.309%
2025-03-14	1.2000	1.2900	1.060100	1.2100	+0.833%	26,152	+132.231%
2025-03-13	1.1500	1.2700	1.146400	1.2000	+8.108%	59,882	+134.167%
2025-03-12	1.1100	1.1200	1.020000	1.1100	+1.835%	30,751	+153.153%
2025-03-11	1.1800	1.1800	1.080000	1.0900	-6.838%	17,340	+157.798%
2025-03-10	1.1900	1.2238	1.160000	1.1700	-2.500%	17,139	+140.171%
2025-03-07	1.1900	1.2100	1.170000	1.2000	-0.826%	13,166	+134.167%
2025-03-06	1.2100	1.2300	1.180000	1.2100	+0.833%	9,350	+132.231%
2025-03-05	1.2200	1.2699	1.160000	1.2000	-0.826%	20,270	+134.167%
2025-03-04	1.2200	1.2200	1.160000	1.2100	0.000%	14,491	+132.231%
2025-03-03	1.3300	1.3300	1.210000	1.2100	-6.923%	33,302	+132.231%
2025-02-28	1.3900	1.3900	1.260000	1.3000	-7.143%	38,591	+116.154%
2025-02-27	1.4100	1.4721	1.380000	1.4000	+1.449%	15,572	+100.714%
2025-02-26	1.4900	1.4900	1.350000	1.3800	-9.372%	18,332	+103.623%
2025-02-25	1.4400	1.5500	1.352500	1.5227	+15.356%	33,572	+84.541%
2025-02-24	1.2500	1.3600	1.250000	1.3200	+3.929%	32,396	+112.879%
2025-02-21	1.3900	1.3900	1.250000	1.2701	-6.610%	46,274	+121.242%
2025-02-20	1.3700	1.3800	1.270000	1.3600	-3.546%	77,841	+106.618%
2025-02-19	1.4400	1.4510	1.410000	1.4100	-1.399%	30,508	+99.291%
2025-02-18	1.4800	1.4850	1.400000	1.4300	-1.379%	51,279	+96.503%
2025-02-14	1.4100	1.4900	1.350000	1.4500	+3.571%	93,748	+93.793%
2025-02-13	1.6750	1.6800	1.360000	1.4000	-17.647%	146,314	+100.714%
2025-02-12	1.6300	1.7807	1.610000	1.7000	-11.917%	71,297	+65.294%
2025-02-11	1.9200	1.9700	1.470000	1.9300	-15.351%	1,794,423	+45.596%
2025-02-10	2.6700	2.6700	2.280000	2.2800	-7.317%	593,047	+23.246%
2025-02-07	2.7900	2.8352	2.460000	2.4600	-12.159%	18,773	+14.228%
2025-02-06	2.6700	2.8365	2.641800	2.8005	+11.574%	4,620	+0.339%
2025-02-05	2.8900	2.8900	2.430000	2.5100	-12.911%	45,226	+11.952%
2025-02-04	2.8500	3.0000	2.760000	2.8821	+5.186%	35,892	-2.502%
2025-02-03	2.3400	2.7900	2.340000	2.7400	+10.931%	84,588	+2.555%
2025-01-31	2.4855	2.4855	2.470000	2.4700	-0.403%	2,790	+13.765%
2025-01-30	2.4800	2.4800	2.424000	2.4800	+0.813%	3,823	+13.306%
2025-01-29	2.4650	2.4900	2.460000	2.4600	0.000%	2,055	+14.228%
2025-01-28	2.4100	2.4600	2.330000	2.4600	+3.797%	5,955	+14.228%
2025-01-27	2.4566	2.4700	2.360000	2.3700	-1.423%	7,980	+18.565%
2025-01-24	2.3700	2.4500	2.311600	2.4042	-1.869%	5,357	+16.879%
2025-01-23	2.5100	2.5100	2.405000	2.4500	+2.510%	10,822	+14.694%
2025-01-22	2.4100	2.4100	2.350000	2.3900	+0.273%	4,733	+17.573%
2025-01-21	2.3300	2.3835	2.270100	2.3835	+2.516%	9,761	+17.894%
2025-01-17	2.3250	2.3250	2.325000	2.3250	-3.527%	934	+20.860%
2025-01-16	2.4600	2.4600	2.410000	2.4100	-1.633%	2,363	+16.598%
2025-01-15	2.4135	2.4900	2.250100	2.4500	-2.000%	6,578	+14.694%
2025-01-14	2.4500	2.5000	2.410000	2.5000	+3.734%	9,640	+12.400%
2025-01-13	2.5900	2.5900	2.400100	2.4100	-6.950%	20,150	+16.598%
2025-01-10	2.3520	2.6801	2.250000	2.5900	+12.609%	26,817	+8.494%
2025-01-08	2.3676	2.3800	2.180000	2.3000	-4.183%	13,781	+22.174%
2025-01-07	2.3700	2.4123	2.320000	2.4004	+0.017%	5,328	+17.064%
2025-01-06	2.4700	2.5350	2.280000	2.4000	+3.004%	44,592	+17.083%
2025-01-03	2.3400	2.6300	2.230000	2.3300	+4.955%	76,598	+20.601%
2025-01-02	2.0000	2.4900	1.984900	2.2200	+9.376%	22,977	+26.577%
2024-12-31	1.9200	2.3300	1.910100	2.0297	+1.485%	38,045	+38.444%
2024-12-30	1.9519	2.0050	1.910000	2.0000	0.000%	5,250	+40.500%
2024-12-27	2.0000	2.1123	1.922100	2.0000	+1.010%	5,784	+40.500%
2024-12-26	1.9018	2.0205	1.901800	1.9800	-5.277%	3,202	+41.919%
2024-12-24	2.1000	2.1000	1.948000	2.0903	+0.014%	2,756	+34.430%
2024-12-23	2.0000	2.1400	2.000000	2.0900	+5.556%	6,654	+34.450%
2024-12-20	1.9500	2.1400	1.850000	1.9800	+3.665%	7,186	+41.919%
2024-12-19	1.8900	1.9400	1.800000	1.9100	0.000%	21,096	+47.120%
2024-12-18	2.2400	2.2400	1.800000	1.9100	-19.748%	58,996	+47.120%
2024-12-17	2.0600	2.6500	1.990000	2.3800	+13.333%	250,879	+18.067%
2024-12-16	2.0580	2.1000	1.990000	2.1000	+5.788%	5,592	+33.810%
2024-12-13	1.9500	2.0000	1.950000	1.9851	+3.932%	1,274	+41.555%
2024-12-12	1.9700	1.9803	1.850000	1.9100	-2.051%	14,016	+47.120%
2024-12-11	1.9200	1.9700	1.860000	1.9500	+5.978%	12,558	+44.103%
2024-12-10	1.9800	2.0200	1.820000	1.8400	-6.599%	11,601	+52.717%
2024-12-09	1.9500	2.1100	1.910000	1.9700	+2.073%	4,446	+42.640%
2024-12-06	2.0300	2.1497	1.870000	1.9300	-2.525%	8,687	+45.596%
2024-12-05	2.0600	2.0600	1.960000	1.9800	-1.000%	16,749	+41.919%
2024-12-04	2.1100	2.1100	1.990000	2.0000	-2.913%	5,265	+40.500%
2024-12-03	2.1900	2.2100	2.060000	2.0600	-4.186%	12,934	+36.408%
2024-12-02	2.1700	2.2148	2.150000	2.1500	-3.587%	14,690	+30.698%
2024-11-29	2.1900	2.3500	2.110000	2.2300	+2.765%	21,991	+26.009%
2024-11-27	2.0400	2.2100	2.040000	2.1700	+5.340%	12,775	+29.493%
2024-11-26	2.0200	2.2499	1.980300	2.0600	-0.483%	29,023	+36.408%
2024-11-25	1.6300	2.1900	1.630000	2.0700	+26.994%	111,781	+35.749%
2024-11-22	1.5900	1.7900	1.570000	1.6300	+7.237%	28,312	+72.393%
2024-11-21	1.4800	1.6000	1.450100	1.5200	+2.013%	27,791	+84.868%
2024-11-20	1.6000	1.6195	1.470100	1.4900	-2.614%	20,030	+88.591%
2024-11-19	1.5900	1.5900	1.470000	1.5300	-3.774%	14,241	+83.660%
2024-11-18	1.6600	1.6600	1.510000	1.5900	-1.852%	19,109	+76.730%
2024-11-15	1.5900	1.7300	1.590000	1.6200	+1.250%	15,543	+73.457%
2024-11-14	1.6400	1.6400	1.560000	1.6000	-2.439%	18,680	+75.625%
2024-11-13	1.6500	1.7400	1.640000	1.6400	-2.381%	13,818	+71.341%
2024-11-12	1.5900	1.7600	1.590000	1.6800	+1.818%	55,009	+67.262%
2024-11-11	1.7600	1.7900	1.601850	1.6500	-2.367%	31,056	+70.303%
2024-11-08	1.6500	1.8674	1.650000	1.6900	+5.625%	38,333	+66.272%
2024-11-07	1.7400	1.7700	1.550000	1.6000	-11.602%	89,078	+75.625%
2024-11-06	1.8900	1.8900	1.740000	1.8100	-4.233%	48,660	+55.249%
2024-11-05	1.7900	1.9800	1.750400	1.8900	-3.077%	52,791	+48.677%
2024-11-04	1.9000	2.0551	1.740000	1.9500	-3.465%	90,554	+44.103%
2024-11-01	2.0900	2.2400	1.960000	2.0200	-4.265%	122,050	+39.109%
2024-10-31	2.0800	2.2300	2.080000	2.1100	-0.939%	280,859	+33.175%
2024-10-30	2.0400	2.2600	1.850000	2.1300	+2.404%	1,157,026	+31.925%
2024-10-29	2.1600	2.3900	1.750000	2.0800	+58.779%	32,930,603	+35.096%
2024-10-28	1.6000	1.6000	1.310000	1.3100	-18.125%	692,307	+114.504%
2024-10-25	1.6900	1.6900	1.600000	1.6000	0.000%	14,370	+75.625%
2024-10-24	1.8800	1.8800	1.600000	1.6000	-16.667%	44,433	+75.625%
2024-10-23	1.9600	1.9600	1.825000	1.9200	-4.000%	9,893	+46.354%
2024-10-22	1.9200	2.1300	1.920000	2.0000	+4.167%	23,378	+40.500%
2024-10-21	1.8900	1.9600	1.835000	1.9200	+1.593%	6,754	+46.354%
2024-10-18	1.9100	1.9595	1.889900	1.8899	-0.532%	2,057	+48.685%
2024-10-17	1.9200	1.9200	1.880000	1.9000	+7.899%	2,147	+47.895%
2024-10-16	1.8800	1.8800	1.760000	1.7609	-2.172%	8,538	+59.577%
2024-10-15	1.8100	1.8100	1.760000	1.8000	+1.695%	2,007	+56.111%
2024-10-14	1.8100	1.8100	1.720000	1.7700	-4.839%	4,935	+58.757%
2024-10-11	1.9100	1.9101	1.860000	1.8600	+2.198%	1,666	+51.075%
2024-10-10	1.7800	1.8500	1.780000	1.8200	+2.247%	1,717	+54.396%
2024-10-09	1.7800	1.8400	1.770000	1.7800	0.000%	4,832	+57.865%
2024-10-08	1.8500	1.9400	1.700000	1.7800	-2.198%	7,638	+57.865%
2024-10-07	1.8900	1.8900	1.790000	1.8200	-1.622%	4,369	+54.396%
2024-10-04	1.7700	1.9500	1.770000	1.8500	+2.778%	4,505	+51.892%
2024-10-03	1.9000	1.9000	1.790000	1.8000	-4.762%	7,943	+56.111%
2024-10-02	1.9100	1.9100	1.830000	1.8900	+1.070%	2,307	+48.677%
2024-10-01	1.9700	1.9700	1.850000	1.8700	0.000%	6,881	+50.267%
2024-09-30	1.9600	1.9600	1.860000	1.8700	-1.940%	4,606	+50.267%
2024-09-27	1.8800	1.9650	1.860000	1.9070	+2.527%	11,232	+47.352%
2024-09-26	1.9400	1.9800	1.860000	1.8600	+1.639%	7,022	+51.075%
2024-09-25	1.7900	1.8850	1.790000	1.8300	+1.105%	1,939	+53.552%
2024-09-24	1.8500	1.8525	1.800000	1.8100	-1.630%	4,497	+55.249%
2024-09-23	1.9600	2.0000	1.840000	1.8400	-2.128%	3,712	+52.717%
2024-09-20	1.8800	1.9200	1.836000	1.8800	+2.174%	12,116	+49.468%
2024-09-19	1.9900	2.0900	1.800000	1.8400	-8.000%	34,688	+52.717%
2024-09-18	2.1507	2.1507	1.990000	2.0000	-6.546%	14,790	+40.500%
2024-09-17	1.9700	2.1599	1.970000	2.1401	+4.907%	23,303	+31.302%
2024-09-16	2.0500	2.0500	2.000000	2.0400	+2.513%	2,346	+37.745%
2024-09-13	1.9600	2.0300	1.960000	1.9900	-0.500%	5,010	+41.206%
2024-09-12	1.9401	2.0000	1.940000	2.0000	+3.450%	3,564	+40.500%
2024-09-11	1.9600	2.0100	1.916800	1.9333	+0.693%	10,131	+45.347%

.dark-mode .VD7T4S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VD7T4S{ 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