Lixte Biotechnology Holdings Inc (LIXT) Historical Stock Data
4.05 ↓0.20 (-4.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LIXT is down -0.36% a day on average. There have been 17 days where Lixte Biotechnology Holdings Inc closed green and 13 days where LIXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 4.43 | 4.05 | ↓$0.38 (-8.58%) | 4.04 | 4.43 | 63.19K |
| 2025-12-04 | 4.18 | 4.25 | ↑$0.07 (1.67%) | 4.06 | 4.30 | 69.29K |
| 2025-12-03 | 4.05 | 4.20 | ↑$0.15 (3.70%) | 3.93 | 4.23 | 77.89K |
| 2025-12-02 | 4.06 | 4.06 | ↑$0.00 (0.00%) | 3.95 | 4.12 | 51.32K |
| 2025-12-01 | 4.22 | 4.10 | ↓$0.12 (-2.84%) | 4.10 | 4.30 | 28.27K |
| 2025-11-28 | 4.18 | 4.27 | ↑$0.09 (2.15%) | 3.96 | 4.80 | 130.51K |
| 2025-11-26 | 4.09 | 4.21 | ↑$0.12 (2.93%) | 3.77 | 4.26 | 111.70K |
| 2025-11-25 | 4.73 | 4.09 | ↓$0.64 (-13.53%) | 3.53 | 4.76 | 411.99K |
| 2025-11-24 | 4.35 | 4.47 | ↑$0.12 (2.76%) | 4.27 | 4.60 | 101.11K |
| 2025-11-21 | 4.46 | 4.31 | ↓$0.15 (-3.36%) | 4.14 | 4.50 | 67.67K |
| 2025-11-20 | 4.30 | 4.34 | ↑$0.04 (0.93%) | 4.30 | 4.45 | 23.47K |
| 2025-11-19 | 4.32 | 4.33 | ↑$0.01 (0.23%) | 4.16 | 4.44 | 69.94K |
| 2025-11-18 | 4.18 | 4.34 | ↑$0.16 (3.83%) | 4.12 | 4.49 | 73.43K |
| 2025-11-17 | 4.23 | 4.21 | ↓$0.02 (-0.47%) | 4.16 | 4.44 | 43.20K |
| 2025-11-14 | 4.25 | 4.19 | ↓$0.06 (-1.41%) | 4.06 | 4.28 | 35.13K |
| 2025-11-13 | 4.73 | 4.30 | ↓$0.43 (-9.09%) | 4.20 | 4.97 | 92.90K |
| 2025-11-12 | 4.43 | 4.75 | ↑$0.32 (7.22%) | 4.32 | 4.88 | 118.31K |
| 2025-11-11 | 4.30 | 4.41 | ↑$0.11 (2.56%) | 4.20 | 4.47 | 25.21K |
| 2025-11-10 | 4.40 | 4.32 | ↓$0.08 (-1.82%) | 4.22 | 4.44 | 49.89K |
| 2025-11-07 | 4.29 | 4.25 | ↓$0.04 (-0.93%) | 4.11 | 4.37 | 50.78K |
| 2025-11-06 | 4.01 | 4.29 | ↑$0.29 (7.12%) | 3.84 | 4.45 | 133.56K |
| 2025-11-05 | 4.22 | 4.08 | ↓$0.14 (-3.32%) | 3.93 | 4.22 | 50.12K |
| 2025-11-04 | 4.41 | 4.10 | ↓$0.31 (-7.03%) | 4.09 | 4.41 | 46.24K |
| 2025-11-03 | 4.24 | 4.43 | ↑$0.19 (4.60%) | 4.24 | 4.51 | 88.58K |
| 2025-10-31 | 4.25 | 4.29 | ↑$0.04 (0.94%) | 4.05 | 4.37 | 72.28K |
| 2025-10-30 | 4.35 | 4.32 | ↓$0.03 (-0.69%) | 4.22 | 4.51 | 104.79K |
| 2025-10-29 | 4.17 | 4.35 | ↑$0.18 (4.21%) | 4.12 | 4.55 | 105.24K |
| 2025-10-28 | 4.15 | 4.28 | ↑$0.13 (3.13%) | 4.05 | 4.35 | 68.46K |
| 2025-10-27 | 4.40 | 4.15 | ↓$0.25 (-5.68%) | 4.06 | 4.42 | 56.20K |
| 2025-10-24 | 4.33 | 4.33 | ↑$0.00 (0.00%) | 4.25 | 4.41 | 44.09K |
Create an account or log in to view more rows.
$LIXT love cooking these little bears on here
$LIXT Mindset is key
$LIXT is going to have a run next month
$LIXT Pamp it higher...
$LIXT come on I wana jump up and down
$LIXT it's going down??
$LIXT has just been halted from trading due to volatility.
$LIXT has just been halted from trading due to volatility.
$LIXT has just been halted from trading due to volatility.
$LIXT has just been halted from trading due to volatility.