Lixte Biotechnology Holdings Inc (LIXT) Historical Stock Data
2.89 ↑0.01 (0.27%)
As of May 3, 2024, 2:40pm EST.
Historical Data
In the past 30 trading days, LIXT is down -1.62% a day on average. There have been 9 days where Lixte Biotechnology Holdings Inc closed green and 21 days where LIXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 3.00 | 2.89 | ↓$0.11 (-3.73%) | 2.87 | 3.00 | 10.20K |
| 2024-05-02 | 2.94 | 2.88 | ↓$0.06 (-1.97%) | 2.84 | 2.94 | 8.69K |
| 2024-05-01 | 2.89 | 2.88 | ↓$0.01 (-0.35%) | 2.85 | 2.92 | 7.42K |
| 2024-04-30 | 3.20 | 2.76 | ↓$0.44 (-13.75%) | 2.76 | 3.26 | 18.68K |
| 2024-04-29 | 3.24 | 3.14 | ↓$0.10 (-3.09%) | 3.10 | 3.24 | 6.12K |
| 2024-04-26 | 3.33 | 3.26 | ↓$0.07 (-1.95%) | 3.19 | 3.33 | 4.16K |
| 2024-04-25 | 3.26 | 3.22 | ↓$0.04 (-1.23%) | 3.10 | 3.40 | 14.86K |
| 2024-04-24 | 3.36 | 3.28 | ↓$0.08 (-2.38%) | 3.21 | 3.57 | 16.08K |
| 2024-04-23 | 3.30 | 3.22 | ↓$0.08 (-2.42%) | 3.11 | 3.54 | 40.47K |
| 2024-04-22 | 3.54 | 3.35 | ↓$0.19 (-5.37%) | 3.35 | 3.59 | 21.76K |
| 2024-04-19 | 3.46 | 3.47 | ↑$0.00 (0.13%) | 3.33 | 3.54 | 11.17K |
| 2024-04-18 | 3.48 | 3.35 | ↓$0.13 (-3.71%) | 3.35 | 3.48 | 18.31K |
| 2024-04-17 | 3.47 | 3.33 | ↓$0.14 (-4.03%) | 3.25 | 3.50 | 12.50K |
| 2024-04-16 | 3.35 | 3.50 | ↑$0.15 (4.48%) | 3.35 | 3.53 | 22.07K |
| 2024-04-15 | 3.42 | 3.30 | ↓$0.12 (-3.51%) | 3.28 | 3.48 | 18.91K |
| 2024-04-12 | 3.41 | 3.48 | ↑$0.07 (2.05%) | 3.30 | 3.50 | 17.47K |
| 2024-04-11 | 3.46 | 3.38 | ↓$0.08 (-2.31%) | 3.33 | 3.51 | 17.66K |
| 2024-04-10 | 3.31 | 3.36 | ↑$0.05 (1.51%) | 3.29 | 3.50 | 60.05K |
| 2024-04-09 | 3.34 | 3.31 | ↓$0.03 (-0.90%) | 3.17 | 3.65 | 136.95K |
| 2024-04-08 | 3.35 | 3.31 | ↓$0.04 (-1.19%) | 3.12 | 3.74 | 236.04K |
| 2024-04-05 | 3.21 | 3.20 | ↓$0.01 (-0.31%) | 3.18 | 3.46 | 54.80K |
| 2024-04-04 | 3.15 | 3.42 | ↑$0.27 (8.57%) | 3.15 | 3.57 | 56.88K |
| 2024-04-03 | 3.40 | 3.10 | ↓$0.30 (-8.82%) | 3.10 | 3.80 | 126.25K |
| 2024-04-02 | 3.50 | 3.70 | ↑$0.20 (5.71%) | 3.00 | 3.87 | 292.01K |
| 2024-04-01 | 3.27 | 3.57 | ↑$0.30 (9.17%) | 2.90 | 3.60 | 332.44K |
| 2024-03-28 | 3.51 | 3.38 | ↓$0.13 (-3.70%) | 3.15 | 3.79 | 880.69K |
| 2024-03-27 | 3.99 | 3.52 | ↓$0.47 (-11.78%) | 3.05 | 4.40 | 30.96M |
| 2024-03-26 | 2.26 | 2.26 | ↑$0.00 (0.00%) | 2.26 | 2.26 | 416 |
| 2024-03-25 | 2.26 | 2.26 | ↑$0.00 (0.00%) | 2.26 | 2.26 | 651 |
| 2024-03-22 | 2.29 | 2.20 | ↓$0.09 (-3.86%) | 2.20 | 2.29 | 1.58K |
Create an account or log in to view more rows.
$LIXT I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$LIXT fuck all u greedy bulls
$LIXT LETS GOOOOOOOO!!!!!!!
$LIXT low volume today isn’t necessarily a bad thing
$LIXT we back boys
$LIXT Overpower the algos!
$LIXT rubbish
$LIXT hold and buy… go green go!!!
$LIXT has just been halted from trading due to volatility.
$LIXT has just been halted from trading due to volatility.