Dark

LIXTW
Lixte Biotechnology Holdings, Inc. Warrants
stock NASDAQ

Inactive

Nov 28, 2025 8:51:00 AM EST

0.0500USD+126.244%(+0.0279)257,056

Pre-market

0.00USD-100.000%(-0.02)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-26	0.035200	0.070000	0.020900	0.022100	+4.739%	257,056	0.000%
2025-11-25	0.019600	0.064500	0.015800	0.021100	+111.000%	195,137	+4.739%
2025-11-24	0.065200	0.072400	0.010000	0.010000	-80.040%	60,561	+121.000%
2025-11-21	0.069500	0.069500	0.050000	0.050100	-0.595%	71,917	-55.888%
2025-11-20	0.072800	0.072800	0.050000	0.050400	-27.482%	37,280	-56.151%
2025-11-19	0.050300	0.076000	0.050000	0.069500	-12.247%	69,002	-68.201%
2025-11-18	0.090000	0.090000	0.050000	0.079200	-6.824%	8,502	-72.096%
2025-11-17	0.100000	0.100000	0.085000	0.085000	-0.118%	11,842	-74.000%
2025-11-14	0.139900	0.139900	0.082800	0.085100	-40.903%	14,157	-74.031%
2025-11-13	0.081501	0.144000	0.077000	0.144000	+22.034%	21,678	-84.653%
2025-11-12	0.099300	0.145000	0.050000	0.118000	+24.604%	45,691	-81.271%
2025-11-11	0.089900	0.099300	0.085800	0.094700	+10.502%	20,734	-76.663%
2025-11-10	0.076800	0.089900	0.076800	0.085700	+18.698%	16,934	-74.212%
2025-11-07	0.084100	0.088300	0.058400	0.072200	-43.100%	80,324	-69.391%
2025-11-06	0.117600	0.126890	0.066400	0.126890	+7.900%	18,233	-82.583%
2025-11-05	0.161200	0.161200	0.102301	0.117600	-0.759%	15,878	-81.207%
2025-11-04	0.111100	0.118500	0.091200	0.118500	-10.193%	26,653	-81.350%
2025-11-03	0.115000	0.132000	0.111100	0.131949	+20.172%	5,988	-83.251%
2025-10-31	0.100000	0.131300	0.100000	0.109800	-22.947%	10,054	-79.872%
2025-10-30	0.128400	0.142500	0.108500	0.142500	-8.478%	10,048	-84.491%
2025-10-29	0.169900	0.169900	0.155700	0.155700	-2.627%	4,574	-85.806%
2025-10-28	0.159900	0.164901	0.159900	0.159900	+16.376%	17,802	-86.179%
2025-10-27	0.168000	0.179900	0.137300	0.137400	+8.617%	6,953	-83.916%
2025-10-24	0.165600	0.180000	0.126500	0.126500	-23.611%	21,606	-82.530%
2025-10-23	0.169900	0.169900	0.160000	0.165600	-2.531%	2,461	-86.655%
2025-10-22	0.169900	0.169900	0.169900	0.169900	-4.011%	4,250	-86.992%
2025-10-21	0.136400	0.177000	0.136400	0.177000	+22.831%	21,953	-87.514%
2025-10-20	0.136400	0.144100	0.136400	0.144100	-4.189%	2,961	-84.663%
2025-10-17	0.173900	0.173900	0.135000	0.150400	-4.930%	3,119	-85.306%
2025-10-16	0.144400	0.158200	0.139600	0.158200	+21.041%	41,286	-86.030%
2025-10-15	0.121810	0.130700	0.121810	0.130700	-9.550%	2,502	-83.091%
2025-10-14	0.149800	0.149800	0.131650	0.144500	+15.139%	8,684	-84.706%
2025-10-13	0.139500	0.139500	0.125500	0.125500	0.000%	631	-82.390%
2025-10-10	0.121700	0.125700	0.120100	0.125500	-15.145%	6,414	-82.390%
2025-10-09	0.147800	0.147900	0.120000	0.147900	-1.400%	3,402	-85.057%
2025-10-08	0.150000	0.165500	0.150000	0.150000	+4.895%	3,795	-85.267%
2025-10-07	0.148500	0.173500	0.143000	0.143000	-22.071%	13,777	-84.545%
2025-10-06	0.186000	0.186000	0.145000	0.183500	+0.493%	18,542	-87.956%
2025-10-03	0.167500	0.183550	0.167500	0.182600	+8.690%	1,497	-87.897%
2025-10-02	0.160000	0.168000	0.160000	0.168000	+0.719%	2,414	-86.845%
2025-10-01	0.198000	0.228500	0.128400	0.166800	+15.593%	41,197	-86.751%
2025-09-30	0.174900	0.195000	0.140500	0.144300	-15.614%	19,325	-84.685%
2025-09-29	0.180000	0.200800	0.170000	0.171000	-14.968%	22,426	-87.076%
2025-09-26	0.203400	0.212100	0.190100	0.201100	-5.186%	6,555	-89.010%
2025-09-25	0.190000	0.217500	0.182600	0.212100	+17.247%	4,373	-89.580%
2025-09-24	0.180000	0.180900	0.180000	0.180900	0.000%	1,102	-87.783%
2025-09-23	0.222200	0.222200	0.178600	0.180900	-13.816%	5,305	-87.783%
2025-09-22	0.250000	0.250000	0.170000	0.209899	-16.007%	32,235	-89.471%
2025-09-19	0.254999	0.270000	0.240000	0.249900	+4.342%	12,776	-91.156%
2025-09-18	0.278500	0.278500	0.199000	0.239500	-0.208%	43,467	-90.772%
2025-09-17	0.208300	0.240000	0.197500	0.240000	+32.523%	14,814	-90.792%
2025-09-16	0.224000	0.224000	0.181100	0.181100	-17.306%	7,463	-87.797%
2025-09-15	0.207700	0.219000	0.207700	0.219000	+13.413%	2,682	-89.909%
2025-09-12	0.198000	0.224000	0.158400	0.193100	+7.757%	2,557	-88.555%
2025-09-11	0.189500	0.205800	0.179200	0.179200	-5.435%	5,899	-87.667%
2025-09-10	0.190100	0.205000	0.189500	0.189500	+5.278%	3,095	-88.338%
2025-09-09	0.174200	0.191499	0.174200	0.180000	+3.330%	3,025	-87.722%
2025-09-08	0.182951	0.182951	0.174200	0.174200	+2.350%	4,173	-87.313%
2025-09-05	0.192500	0.206500	0.170200	0.170200	-16.813%	11,002	-87.015%
2025-09-04	0.197300	0.239900	0.197300	0.204600	-11.696%	3,214	-89.198%
2025-09-03	0.227000	0.299900	0.193000	0.231700	+13.024%	23,184	-90.462%
2025-09-02	0.227000	0.227000	0.205000	0.205000	+1.990%	9,578	-89.220%
2025-08-29	0.190000	0.227000	0.190000	0.201000	+5.789%	5,142	-89.005%
2025-08-28	0.226000	0.229000	0.140000	0.190000	-7.317%	7,345	-88.368%
2025-08-27	0.192700	0.205000	0.160000	0.205000	+6.108%	4,093	-89.220%
2025-08-26	0.226000	0.226000	0.193200	0.193200	-9.888%	5,610	-88.561%
2025-08-25	0.192300	0.214400	0.192300	0.214400	+4.027%	2,583	-89.692%
2025-08-22	0.225000	0.225000	0.200000	0.206100	+2.537%	1,670	-89.277%
2025-08-21	0.226000	0.226000	0.201000	0.201000	+0.500%	1,930	-89.005%
2025-08-20	0.219300	0.219300	0.200000	0.200000	-11.072%	201	-88.950%
2025-08-19	0.292500	0.292500	0.190000	0.224900	+21.963%	9,110	-90.173%
2025-08-18	0.228000	0.228000	0.172000	0.184400	-7.800%	11,178	-88.015%
2025-08-15	0.201000	0.206150	0.185300	0.200000	-0.794%	1,731	-88.950%
2025-08-14	0.201600	0.201600	0.201600	0.201600	-0.198%	641	-89.038%
2025-08-13	0.174200	0.244000	0.174200	0.201999	-0.000%	7,035	-89.059%
2025-08-12	0.205600	0.250000	0.174000	0.202000	+1.000%	20,408	-89.059%
2025-08-11	0.205700	0.205800	0.200000	0.200000	-4.808%	2,057	-88.950%
2025-08-08	0.250000	0.250000	0.210101	0.210101	-3.446%	5,198	-89.481%
2025-08-07	0.230000	0.230000	0.192601	0.217600	-0.866%	8,551	-89.844%
2025-08-06	0.230000	0.230000	0.219200	0.219500	+14.026%	20,949	-89.932%
2025-08-05	0.230000	0.230000	0.192500	0.192500	-16.304%	4,845	-88.519%
2025-08-04	0.250000	0.250000	0.220100	0.230000	-7.963%	4,818	-90.391%
2025-08-01	0.228900	0.250000	0.210000	0.249900	+8.652%	22,169	-91.156%
2025-07-31	0.236000	0.236000	0.212999	0.230000	+17.527%	6,887	-90.391%
2025-07-30	0.230000	0.239000	0.180100	0.195700	-14.913%	15,762	-88.707%
2025-07-29	0.200900	0.273000	0.200101	0.230000	+14.485%	25,190	-90.391%
2025-07-28	0.172000	0.247500	0.172000	0.200900	+33.223%	35,066	-89.000%
2025-07-25	0.221000	0.262000	0.150800	0.150800	-31.486%	32,499	-85.345%
2025-07-24	0.246700	0.270000	0.186300	0.220100	+43.668%	61,941	-89.959%
2025-07-23	0.140200	0.195000	0.140200	0.153200	+11.418%	46,338	-85.574%
2025-07-22	0.122900	0.155000	0.111000	0.137500	-11.290%	13,146	-83.927%
2025-07-21	0.170000	0.177300	0.151300	0.155000	-12.281%	23,301	-85.742%
2025-07-18	0.180000	0.190000	0.155900	0.176700	+3.941%	3,107	-87.493%
2025-07-17	0.157600	0.179900	0.150000	0.170000	-5.556%	10,512	-87.000%
2025-07-16	0.199900	0.201600	0.151100	0.180000	0.000%	17,158	-87.722%
2025-07-15	0.249900	0.249900	0.150000	0.180000	-30.368%	32,151	-87.722%
2025-07-14	0.191100	0.258500	0.191100	0.258500	-13.313%	17,915	-91.451%
2025-07-11	0.349900	0.349900	0.232000	0.298200	-9.636%	14,928	-92.589%
2025-07-10	0.227000	0.380000	0.210000	0.330000	+45.374%	144,612	-93.303%
2025-07-09	0.100000	0.282200	0.093900	0.227000	+86.831%	73,764	-90.264%
2025-07-08	0.147700	0.169900	0.060000	0.121500	-18.402%	83,364	-81.811%
2025-07-07	0.210000	0.210000	0.107500	0.148900	-31.129%	43,912	-85.158%
2025-07-03	0.240000	0.370400	0.216200	0.216200	-1.727%	280,290	-89.778%
2025-07-02	0.031000	0.300000	0.031000	0.220000	+844.206%	1,398,218	-89.955%
2025-07-01	0.031000	0.031000	0.023300	0.023300	-18.531%	528	-5.150%
2025-06-30	0.024100	0.028600	0.022000	0.028600	-1.718%	5,300	-22.727%
2025-06-27	0.030000	0.030000	0.029100	0.029100	-1.486%	2,169	-24.055%
2025-06-26	0.031551	0.031551	0.024100	0.029539	-24.259%	2,900	-25.184%
2025-06-24	0.039000	0.039000	0.039000	0.039000	-1.515%	1,386	-43.333%
2025-06-23	0.039600	0.039600	0.039600	0.039600	+54.086%	200	-44.192%
2025-06-16	0.025700	0.025700	0.025700	0.025700	-12.585%	765	-14.008%
2025-06-13	0.029500	0.029500	0.029400	0.029400	-0.676%	300	-24.830%
2025-06-12	0.032400	0.032400	0.029200	0.029600	0.000%	3,002	-25.338%
2025-06-10	0.029700	0.029700	0.029600	0.029600	-0.671%	342	-25.338%
2025-06-09	0.029800	0.029800	0.029800	0.029800	0.000%	201	-25.839%
2025-06-06	0.033000	0.033000	0.029800	0.029800	-24.557%	4,240	-25.839%
2025-05-30	0.039500	0.039500	0.039500	0.039500	0.000%	100	-44.051%
2025-05-29	0.039500	0.039500	0.039500	0.039500	+14.162%	1,963	-44.051%
2025-05-23	0.039600	0.039600	0.034600	0.034600	+33.591%	5,435	-36.127%
2025-05-21	0.025900	0.028736	0.025900	0.025900	-34.596%	2,764	-14.672%
2025-05-19	0.039500	0.039600	0.039161	0.039600	+53.488%	885	-44.192%
2025-05-16	0.025800	0.025800	0.025800	0.025800	-25.966%	330	-14.341%
2025-05-14	0.039700	0.039800	0.034849	0.034849	-12.440%	2,935	-36.584%
2025-05-12	0.025800	0.039800	0.025800	0.039800	0.000%	1,055	-44.472%
2025-05-07	0.038800	0.039800	0.038800	0.039800	+34.007%	1,084	-44.472%
2025-05-02	0.024699	0.030000	0.024699	0.029700	+38.785%	13,544	-25.589%
2025-04-29	0.021300	0.021400	0.021300	0.021400	+0.943%	300	+3.271%
2025-04-28	0.021200	0.021200	0.021200	0.021200	-29.333%	3,233	+4.245%
2025-04-21	0.030000	0.030000	0.021000	0.030000	-22.680%	14,710	-26.333%
2025-04-11	0.038800	0.038800	0.038800	0.038800	0.000%	3,000	-43.041%
2025-04-09	0.038800	0.038800	0.038800	0.038800	0.000%	847	-43.041%
2025-04-08	0.038800	0.038800	0.038800	0.038800	0.000%	501	-43.041%
2025-04-07	0.039000	0.039000	0.021100	0.038800	-0.513%	5,827	-43.041%
2025-04-04	0.030000	0.039000	0.030000	0.039000	+15.385%	4,273	-43.333%
2025-03-20	0.025100	0.033800	0.025100	0.033800	-2.874%	641	-34.615%
2025-03-19	0.034800	0.034800	0.034800	0.034800	-3.064%	101	-36.494%
2025-03-17	0.020600	0.035900	0.020600	0.035900	0.000%	1,602	-38.440%
2025-03-14	0.035900	0.035900	0.035900	0.035900	-5.277%	109	-38.440%
2025-03-07	0.037900	0.037900	0.037900	0.037900	-2.571%	1,950	-41.689%
2025-03-06	0.038900	0.038900	0.038900	0.038900	+94.500%	101	-43.188%
2025-03-05	0.024500	0.024500	0.020000	0.020000	-59.759%	14,586	+10.500%
2025-02-26	0.039700	0.049700	0.039700	0.049700	0.000%	1,045	-55.533%
2025-02-25	0.049700	0.049700	0.049700	0.049700	+31.830%	300	-55.533%
2025-02-21	0.037700	0.038000	0.037700	0.037700	+0.266%	599	-41.379%
2025-02-20	0.034800	0.038200	0.034800	0.037600	+18.239%	667	-41.223%
2025-02-19	0.024500	0.031800	0.024200	0.031800	+2.251%	2,121	-30.503%
2025-02-18	0.050000	0.050000	0.024100	0.031100	-37.800%	14,313	-28.939%
2025-02-14	0.028200	0.050000	0.028200	0.050000	+25.628%	9,844	-55.800%
2025-02-11	0.038000	0.039800	0.035700	0.039800	+7.859%	3,945	-44.472%
2025-02-06	0.025400	0.036900	0.025400	0.036900	-0.270%	337	-40.108%
2025-02-04	0.037000	0.037000	0.037000	0.037000	-2.632%	3,058	-40.270%
2025-02-03	0.038000	0.039000	0.037000	0.038000	+35.714%	2,858	-41.842%
2025-01-31	0.028000	0.028000	0.028000	0.028000	+31.455%	2,565	-21.071%
2025-01-24	0.028000	0.028000	0.021200	0.021300	-23.656%	17,198	+3.756%
2025-01-22	0.028000	0.028000	0.027900	0.027900	+32.227%	965	-20.789%
2025-01-21	0.025000	0.025000	0.021100	0.021100	-15.600%	7,060	+4.739%
2025-01-17	0.023200	0.025000	0.023200	0.025000	-7.407%	1,750	-11.600%
2025-01-16	0.028000	0.028000	0.027000	0.027000	-3.571%	4,136	-18.148%
2025-01-08	0.028000	0.028000	0.028000	0.028000	+32.701%	314	-21.071%
2025-01-07	0.028000	0.030000	0.021100	0.021100	-24.643%	3,007	+4.739%
2025-01-02	0.027900	0.028000	0.027500	0.028000	-2.778%	8,510	-21.071%
2024-12-27	0.021000	0.028800	0.021000	0.028800	-0.690%	1,913	-23.264%
2024-12-26	0.029000	0.029000	0.029000	0.029000	-3.333%	632	-23.793%
2024-12-23	0.034900	0.034900	0.028900	0.030000	-16.435%	2,351	-26.333%
2024-12-20	0.032000	0.035900	0.032000	0.035900	+66.977%	2,500	-38.440%
2024-12-19	0.021900	0.021900	0.021500	0.021500	0.000%	660	+2.791%
2024-12-17	0.035400	0.035400	0.021500	0.021500	-39.776%	51,367	+2.791%
2024-12-16	0.035700	0.035700	0.035700	0.035700	+70.000%	631	-38.095%
2024-12-13	0.021000	0.021000	0.021000	0.021000	+0.478%	241	+5.238%
2024-12-05	0.020900	0.020900	0.020900	0.020900	+1.456%	609	+5.742%
2024-12-02	0.020600	0.020600	0.020600	0.020600	-25.899%	12,700	+7.282%
2024-11-29	0.027800	0.027800	0.027800	0.027800	-0.358%	101	-20.504%
2024-11-25	0.028000	0.028000	0.027800	0.027900	+22.707%	6,343	-20.789%
2024-11-22	0.020901	0.022737	0.020800	0.022737	-18.505%	300	-2.802%
2024-11-21	0.021000	0.027900	0.020800	0.027900	-6.689%	3,200	-20.789%
2024-11-20	0.029900	0.029900	0.029900	0.029900	-0.333%	3,500	-26.087%
2024-11-18	0.030000	0.030000	0.030000	0.030000	+44.231%	300	-26.333%
2024-11-12	0.036300	0.037500	0.020800	0.020800	-45.119%	2,044	+6.250%
2024-11-08	0.026500	0.037900	0.020700	0.037900	+6.162%	4,185	-41.689%
2024-11-07	0.035700	0.035700	0.035700	0.035700	-4.287%	220	-38.095%
2024-11-06	0.049500	0.049500	0.037299	0.037299	+39.697%	6,403	-40.749%
2024-11-05	0.021000	0.026700	0.020700	0.026700	+4.297%	10,204	-17.228%
2024-11-04	0.025600	0.025600	0.025600	0.025600	-14.950%	1,375	-13.672%
2024-11-01	0.030000	0.030100	0.030000	0.030100	+17.578%	9,600	-26.578%
2024-10-30	0.025600	0.031900	0.025600	0.025600	-15.232%	4,699	-13.672%
2024-10-29	0.040000	0.040001	0.030200	0.030200	-6.502%	44,223	-26.821%
2024-10-28	0.032300	0.032300	0.032300	0.032300	+26.172%	3,740	-31.579%
2024-10-25	0.025600	0.025600	0.025600	0.025600	-14.667%	550	-13.672%
2024-10-24	0.032200	0.032200	0.030000	0.030000	-9.910%	2,781	-26.333%
2024-10-23	0.033300	0.033300	0.033300	0.033300	-18.582%	321	-33.634%
2024-10-22	0.040900	0.040900	0.040900	0.040900	-17.292%	600	-45.966%
2024-10-18	0.049451	0.049451	0.049451	0.049451	+11.126%	1,008	-55.309%
2024-10-09	0.044500	0.044500	0.044500	0.044500	-13.592%	156	-50.337%
2024-10-04	0.051500	0.051500	0.051500	0.051500	0.000%	100	-57.087%
2024-10-03	0.051500	0.051500	0.051500	0.051500	0.000%	636	-57.087%
2024-10-02	0.051500	0.051500	0.051500	0.051500	-11.207%	429	-57.087%
2024-10-01	0.058800	0.059500	0.058000	0.058000	+41.809%	4,132	-61.897%
2024-09-30	0.040900	0.040900	0.040900	0.040900	-21.346%	247	-45.966%
2024-09-27	0.056001	0.056001	0.052000	0.052000	+7.438%	2,854	-57.500%
2024-09-26	0.038000	0.048400	0.036000	0.048400	+45.345%	9,967	-54.339%
2024-09-25	0.039200	0.039200	0.033300	0.033300	-31.198%	1,601	-33.634%
2024-09-24	0.027700	0.048400	0.027700	0.048400	+52.681%	34,055	-54.339%
2024-09-23	0.031700	0.031700	0.031600	0.031700	+1.278%	9,281	-30.284%
2024-09-20	0.034900	0.065000	0.023700	0.031300	+25.200%	83,965	-29.393%
2024-09-19	0.038000	0.038000	0.025000	0.025000	-34.211%	926	-11.600%
2024-09-18	0.024400	0.038000	0.020500	0.038000	-2.062%	17,825	-41.842%
2024-09-17	0.039000	0.039000	0.019500	0.038800	-0.513%	63,258	-43.041%
2024-09-16	0.035200	0.041500	0.019000	0.039000	-2.743%	8,066	-43.333%
2024-09-11	0.040100	0.040100	0.040100	0.040100	-0.249%	110	-44.888%
2024-09-09	0.052000	0.067400	0.039900	0.040200	-17.113%	4,767	-45.025%
2024-09-06	0.048500	0.048500	0.042000	0.048500	0.000%	1,317	-54.433%
2024-09-04	0.048500	0.048500	0.042000	0.048500	+15.476%	800	-54.433%
2024-08-30	0.042000	0.042000	0.042000	0.042000	0.000%	110	-47.381%
2024-08-29	0.045250	0.048500	0.042000	0.042000	0.000%	1,515	-47.381%
2024-08-28	0.042000	0.042000	0.042000	0.042000	0.000%	101	-47.381%
2024-08-27	0.048500	0.048500	0.042000	0.042000	0.000%	500	-47.381%
2024-08-26	0.049900	0.050000	0.042000	0.042000	-15.832%	1,500	-47.381%
2024-08-23	0.049900	0.049900	0.049900	0.049900	0.000%	1,500	-55.711%
2024-08-22	0.049900	0.049900	0.049900	0.049900	0.000%	500	-55.711%
2024-08-21	0.038400	0.049900	0.038400	0.049900	+42.571%	400	-55.711%
2024-08-16	0.049900	0.049900	0.035000	0.035000	-15.254%	1,268	-36.857%
2024-08-13	0.041300	0.041300	0.041300	0.041300	+9.840%	104	-46.489%
2024-08-06	0.044000	0.044000	0.037600	0.037600	-6.234%	1,021	-41.223%
2024-08-05	0.040100	0.040100	0.040100	0.040100	0.000%	651	-44.888%
2024-08-02	0.040100	0.040100	0.040100	0.040100	-19.800%	230	-44.888%
2024-07-29	0.061500	0.061500	0.050000	0.050000	-20.382%	1,831	-55.800%
2024-07-25	0.069100	0.069100	0.062800	0.062800	-16.155%	882	-64.809%
2024-07-24	0.040600	0.074900	0.040600	0.074900	+12.462%	200	-70.494%
2024-07-22	0.069400	0.069400	0.066600	0.066600	+17.876%	2,720	-66.817%
2024-07-19	0.049142	0.056500	0.037600	0.056500	+10.784%	12,640	-60.885%
2024-07-18	0.080000	0.089700	0.050800	0.051000	-10.526%	25,632	-56.667%
2024-07-16	0.048600	0.058701	0.044000	0.057000	-32.862%	2,550	-61.228%
2024-07-15	0.084900	0.084900	0.084900	0.084900	0.000%	200	-73.969%
2024-07-12	0.055000	0.084900	0.050000	0.084900	+41.265%	19,584	-73.969%
2024-07-05	0.060100	0.060100	0.060100	0.060100	+0.670%	238	-63.228%
2024-06-28	0.063300	0.063300	0.059700	0.059700	0.000%	599	-62.982%
2024-06-27	0.059700	0.059700	0.059700	0.059700	0.000%	496	-62.982%
2024-06-26	0.079900	0.079900	0.059700	0.059700	+48.507%	1,826	-62.982%
2024-06-25	0.040200	0.040200	0.040200	0.040200	-42.571%	805	-45.025%
2024-06-21	0.081777	0.081777	0.070000	0.070000	0.000%	926	-68.429%
2024-06-18	0.078700	0.078700	0.070000	0.070000	0.000%	500	-68.429%
2024-06-17	0.078800	0.078800	0.070000	0.070000	-15.049%	1,761	-68.429%
2024-06-14	0.068000	0.094000	0.042200	0.082400	+8.136%	29,090	-73.180%
2024-06-13	0.069101	0.076200	0.045100	0.076200	+10.435%	8,285	-70.997%
2024-06-12	0.069000	0.069000	0.069000	0.069000	0.000%	2,471	-67.971%
2024-06-11	0.069100	0.069100	0.069000	0.069000	0.000%	1,053	-67.971%
2024-06-10	0.072000	0.080000	0.069000	0.069000	+5.344%	5,672	-67.971%
2024-06-06	0.059000	0.065500	0.059000	0.065500	-6.160%	413	-66.260%
2024-06-05	0.084000	0.084000	0.069800	0.069800	-6.933%	11,256	-68.338%
2024-06-04	0.071501	0.075000	0.071501	0.075000	-10.714%	2,312	-70.533%
2024-05-24	0.084000	0.084000	0.084000	0.084000	-6.667%	1,775	-73.690%
2024-05-23	0.089900	0.090000	0.089900	0.090000	+40.900%	1,701	-75.444%
2024-05-22	0.060900	0.089900	0.055100	0.063875	+4.885%	42,130	-65.401%
2024-05-21	0.088000	0.089900	0.060900	0.060900	+2.353%	17,124	-63.711%
2024-05-20	0.089600	0.089900	0.048500	0.059500	-23.718%	83,828	-62.857%
2024-05-17	0.054300	0.091600	0.054300	0.078000	+60.494%	53,638	-71.667%
2024-05-16	0.053800	0.089500	0.043400	0.048600	-11.152%	69,836	-54.527%
2024-05-14	0.051000	0.054700	0.051000	0.054700	+9.182%	1,700	-59.598%
2024-05-13	0.050100	0.050100	0.050100	0.050100	+0.200%	1,122	-55.888%
2024-05-10	0.050000	0.050000	0.050000	0.050000	-7.407%	1,080	-55.800%
2024-05-07	0.054100	0.054100	0.054000	0.054000	+8.000%	4,640	-59.074%
2024-04-29	0.050000	0.050000	0.050000	0.050000	-6.015%	100	-55.800%
2024-04-18	0.053200	0.053200	0.053200	0.053200	-8.276%	142	-58.459%
2024-04-15	0.058000	0.058000	0.058000	0.058000	-22.962%	3,118	-61.897%
2024-04-12	0.075200	0.075288	0.075200	0.075288	-2.729%	2,135	-70.646%
2024-04-11	0.079500	0.079500	0.077400	0.077400	-10.000%	1,286	-71.447%
2024-04-04	0.082000	0.086000	0.082000	0.086000	+22.857%	3,650	-74.302%
2024-04-03	0.069700	0.070000	0.069700	0.070000	+20.690%	2,051	-68.429%
2024-04-02	0.072600	0.080700	0.045700	0.058000	-4.918%	5,931	-61.897%
2024-04-01	0.061000	0.076501	0.061000	0.061000	+21.756%	2,645	-63.770%
2024-03-28	0.094000	0.094000	0.050100	0.050100	-37.375%	3,035	-55.888%
2024-03-27	0.084400	0.105500	0.078600	0.080000	+56.250%	89,615	-72.375%
2024-03-22	0.066500	0.066500	0.051200	0.051200	0.000%	320	-56.836%
2024-03-21	0.050000	0.051200	0.050000	0.051200	-26.437%	2,360	-56.836%
2024-03-18	0.069000	0.069800	0.063988	0.069600	+64.929%	10,900	-68.247%
2024-03-14	0.070700	0.070700	0.042200	0.042200	-4.525%	1,298	-47.630%
2024-03-12	0.044200	0.044200	0.044200	0.044200	+9.950%	500	-50.000%
2024-03-11	0.042400	0.042400	0.040200	0.040200	-3.133%	6,772	-45.025%
2024-03-08	0.073100	0.078600	0.041500	0.041500	-43.383%	802	-46.747%
2024-03-07	0.073300	0.073300	0.073300	0.073300	-0.543%	300	-69.850%
2024-03-06	0.049890	0.074000	0.049890	0.073700	-1.733%	2,967	-70.014%
2024-03-04	0.075000	0.075000	0.075000	0.075000	+0.134%	100	-70.533%
2024-03-01	0.083700	0.083700	0.041200	0.074900	-13.410%	2,884	-70.494%
2024-02-29	0.088400	0.088400	0.040200	0.086500	-2.149%	11,767	-74.451%
2024-02-28	0.089000	0.089000	0.088400	0.088400	-19.636%	1,154	-75.000%
2024-02-22	0.110000	0.110000	0.110000	0.110000	+0.001%	500	-79.909%
2024-02-15	0.100000	0.110000	0.100000	0.109999	+35.800%	5,134	-79.909%
2024-02-14	0.100000	0.100000	0.081001	0.081001	-9.999%	1,077	-72.716%
2024-02-13	0.099000	0.099000	0.060000	0.090000	-0.011%	3,410	-75.444%
2024-02-12	0.090000	0.090010	0.089900	0.090010	-6.725%	1,600	-75.447%
2024-02-09	0.059505	0.098000	0.045700	0.096500	+75.295%	14,166	-77.098%
2024-02-08	0.055050	0.055050	0.055050	0.055050	-11.920%	4,500	-59.855%
2024-02-07	0.030200	0.062500	0.030200	0.062500	+56.250%	877	-64.640%
2024-02-05	0.042000	0.042000	0.040000	0.040000	-46.309%	2,203	-44.750%
2024-01-26	0.074900	0.074900	0.070000	0.074500	+7.971%	957	-70.336%
2024-01-25	0.057000	0.069000	0.057000	0.069000	+9.526%	1,100	-67.971%
2024-01-24	0.062999	0.062999	0.062999	0.062999	-8.697%	1,000	-64.920%
2024-01-22	0.069000	0.069000	0.069000	0.069000	-4.167%	1,099	-67.971%
2024-01-19	0.072000	0.072000	0.072000	0.072000	+10.769%	500	-69.306%
2024-01-16	0.065101	0.065101	0.065000	0.065000	-9.597%	2,112	-66.000%
2024-01-12	0.049000	0.072000	0.049000	0.071900	+35.660%	6,005	-69.263%
2024-01-11	0.053000	0.053000	0.053000	0.053000	0.000%	1,001	-58.302%
2024-01-10	0.043000	0.055900	0.042900	0.053000	+49.718%	1,452	-58.302%
2024-01-08	0.043000	0.043000	0.035400	0.035400	-1.390%	2,419	-37.571%
2024-01-04	0.036000	0.036000	0.035899	0.035899	-23.619%	1,267	-38.438%
2024-01-03	0.047000	0.047000	0.047000	0.047000	+25.333%	221	-52.979%
2023-12-29	0.045000	0.045000	0.037500	0.037500	-13.295%	6,527	-41.067%
2023-12-28	0.045000	0.045000	0.040000	0.043250	+2.976%	800	-48.902%
2023-12-27	0.039100	0.042000	0.039000	0.042000	-6.459%	2,521	-47.381%
2023-12-26	0.044900	0.044900	0.044900	0.044900	+0.002%	295	-50.780%
2023-12-21	0.038100	0.047000	0.038000	0.044899	+17.845%	6,640	-50.778%
2023-12-20	0.060000	0.060000	0.038000	0.038100	-44.783%	7,951	-41.995%
2023-12-15	0.069000	0.069000	0.069000	0.069000	+53.333%	145	-67.971%
2023-12-12	0.045000	0.045100	0.045000	0.045000	0.000%	4,998	-50.889%
2023-12-08	0.045000	0.045000	0.045000	0.045000	0.000%	310	-50.889%
2023-12-07	0.045000	0.045000	0.045000	0.045000	0.000%	287	-50.889%
2023-12-05	0.057000	0.057000	0.044700	0.045000	-21.053%	1,039	-50.889%
2023-12-01	0.057000	0.057000	0.057000	0.057000	-0.088%	800	-61.228%
2023-11-29	0.050000	0.076000	0.050000	0.057050	-24.835%	3,056	-61.262%
2023-11-28	0.084000	0.087000	0.044700	0.075900	+1.335%	6,668	-70.883%
2023-11-27	0.075000	0.075000	0.074900	0.074900	-0.133%	1,477	-70.494%
2023-11-20	0.075000	0.075000	0.075000	0.075000	0.000%	147	-70.533%
2023-11-14	0.075000	0.075000	0.075000	0.075000	-6.250%	3,003	-70.533%
2023-11-07	0.080000	0.080000	0.080000	0.080000	-1.356%	814	-72.375%
2023-11-06	0.075000	0.087000	0.075000	0.081100	-4.588%	3,217	-72.750%
2023-11-03	0.090000	0.090000	0.063000	0.085000	-4.494%	27,515	-74.000%
2023-10-20	0.080000	0.089000	0.063260	0.089000	+11.529%	2,339	-75.169%
2023-10-18	0.079800	0.079800	0.079800	0.079800	+14.000%	224	-72.306%
2023-10-16	0.070000	0.070000	0.070000	0.070000	-12.390%	642	-68.429%
2023-10-13	0.060000	0.079900	0.060000	0.079900	+37.759%	4,349	-72.340%
2023-10-12	0.058000	0.058000	0.058000	0.058000	+18.367%	707	-61.897%
2023-10-11	0.046849	0.049000	0.046849	0.049000	+0.204%	727	-54.898%
2023-10-10	0.058000	0.058000	0.044700	0.048900	-13.908%	3,600	-54.806%
2023-10-09	0.058000	0.058000	0.056800	0.056800	+8.399%	700	-61.092%
2023-10-06	0.059000	0.069000	0.031500	0.052399	-8.072%	11,958	-57.824%
2023-10-02	0.069000	0.069000	0.057000	0.057000	-21.544%	875	-61.228%
2023-09-26	0.069000	0.072652	0.069000	0.072652	-9.071%	2,140	-69.581%
2023-09-22	0.078000	0.079900	0.064000	0.079900	+11.049%	300	-72.340%
2023-09-21	0.057000	0.071950	0.057000	0.071950	+60.962%	836	-69.284%
2023-09-20	0.044700	0.054851	0.044700	0.044700	-24.237%	630	-50.559%
2023-09-19	0.059000	0.059000	0.059000	0.059000	0.000%	1,658	-62.542%
2023-09-11	0.060000	0.060000	0.059000	0.059000	+11.742%	1,157	-62.542%
2023-09-08	0.052800	0.052800	0.052800	0.052800	+20.824%	423	-58.144%
2023-09-06	0.053900	0.053900	0.043599	0.043700	0.000%	928	-49.428%
2023-09-05	0.053899	0.053899	0.042000	0.043700	-12.249%	910	-49.428%
2023-09-01	0.049700	0.049800	0.043900	0.049800	+34.232%	553	-55.622%
2023-08-31	0.050500	0.050500	0.037100	0.037100	-25.800%	11,120	-40.431%
2023-08-22	0.050000	0.050000	0.050000	0.050000	0.000%	15,852	-55.800%
2023-08-18	0.051100	0.053500	0.049800	0.050000	-19.355%	3,059	-55.800%
2023-08-15	0.062000	0.062000	0.062000	0.062000	-7.875%	254	-64.355%
2023-07-31	0.067300	0.067300	0.067300	0.067300	+26.742%	1,217	-67.162%
2023-07-28	0.071000	0.071100	0.053100	0.053100	-40.270%	3,519	-58.380%
2023-07-26	0.060700	0.088900	0.060700	0.088900	+46.942%	236	-75.141%
2023-07-25	0.060500	0.060500	0.060500	0.060500	-38.641%	647	-63.471%
2023-07-24	0.055100	0.098600	0.053100	0.098600	+23.250%	3,340	-77.586%
2023-07-20	0.060000	0.097000	0.053000	0.080000	-18.367%	4,235	-72.375%
2023-07-19	0.098000	0.098899	0.098000	0.098000	-1.010%	1,609	-77.449%
2023-07-18	0.088900	0.099000	0.060000	0.099000	-8.333%	8,949	-77.677%
2023-07-17	0.107300	0.139000	0.079000	0.108000	+0.559%	32,844	-79.537%
2023-07-14	0.090000	0.107400	0.090000	0.107400	+45.332%	205	-79.423%
2023-07-12	0.074000	0.074000	0.073899	0.073900	-31.511%	2,460	-70.095%
2023-07-11	0.057700	0.107900	0.050100	0.107900	+87.002%	6,132	-79.518%
2023-07-07	0.057700	0.057700	0.057700	0.057700	-0.517%	100	-61.698%
2023-07-06	0.061000	0.061000	0.058000	0.058000	+0.520%	516	-61.897%
2023-07-05	0.108000	0.108000	0.046600	0.057700	-34.802%	9,614	-61.698%
2023-07-03	0.088500	0.088500	0.088500	0.088500	-1.667%	161	-75.028%
2023-06-29	0.079500	0.090000	0.079500	0.090000	+7.784%	1,272	-75.444%
2023-06-27	0.092500	0.092500	0.073000	0.083500	-1.183%	1,476	-73.533%
2023-06-26	0.046100	0.084900	0.046100	0.084500	+8.472%	6,467	-73.846%
2023-06-22	0.077000	0.077900	0.077000	0.077900	+11.286%	1,212	-71.630%

.dark-mode .sLc3vl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sLc3vl{ color: #333333; background-color: white; border: 2px solid #333333; }LIXTWLixte Biotechnology Holdings, Inc. Warrantsstock NASDAQ

LIXTW
Lixte Biotechnology Holdings, Inc. Warrants
stock NASDAQ