Lixte Biotechnology Holdings Inc (LIXT) Historical Stock Data
3.22 ↓0.13 (-3.88%)
As of April 23, 2024, 3:22pm EST.
Historical Data
In the past 30 trading days, LIXT is down -0.99% a day on average. There have been 12 days where Lixte Biotechnology Holdings Inc closed green and 18 days where LIXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 2.26 | 2.31 | ↑$0.05 (2.18%) | 2.16 | 2.31 | 6.11K |
| 2024-03-20 | 2.26 | 2.31 | ↑$0.05 (2.21%) | 2.24 | 2.31 | 2.09K |
| 2024-03-19 | 2.39 | 2.30 | ↓$0.09 (-3.77%) | 2.30 | 2.39 | 1.47K |
| 2024-03-18 | 2.42 | 2.45 | ↑$0.03 (1.24%) | 2.30 | 2.45 | 2.88K |
| 2024-03-15 | 2.33 | 2.31 | ↓$0.02 (-0.85%) | 2.30 | 2.57 | 3.39K |
| 2024-03-14 | 2.43 | 2.27 | ↓$0.16 (-6.43%) | 2.25 | 2.43 | 5.36K |
| 2024-03-13 | 2.47 | 2.38 | ↓$0.09 (-3.64%) | 2.38 | 2.53 | 2.69K |
| 2024-03-12 | 2.37 | 2.36 | ↓$0.01 (-0.42%) | 2.24 | 2.61 | 52.77K |
Create an account or log in to view more rows.
$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.
$LIXT has just been halted from trading due to volatility.
$LIXT has just been halted from trading due to volatility.