Skip to main content

Lixte Biotechnology Holdings, Inc. - Common Stock (NQ:LIXT)

1.180 +0.280 (+31.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.7000 0.9100 0.6770 0.9050 236,133 +0.19(+26.64%)
Jun 27, 2025 0.7762 0.7762 0.7010 0.7146 23,089 -0.06(-7.19%)
Jun 26, 2025 0.7556 0.7790 0.6969 0.7700 50,339 -0.01(-1.16%)
Jun 25, 2025 0.8850 0.9000 0.7600 0.7790 206,633 -0.09(-10.36%)
Jun 24, 2025 0.7750 0.9300 0.7565 0.8690 321,087 +0.08(+10.34%)
Jun 23, 2025 0.7504 0.7900 0.7504 0.7876 22,972 +0.01(+0.97%)
Jun 20, 2025 0.8300 0.8500 0.7467 0.7800 83,955 -0.05(-6.33%)
Jun 18, 2025 1.110 1.110 0.6400 0.8327 347,623 -0.28(-24.98%)
Jun 17, 2025 1.110 1.130 1.075 1.110 243,852 +0.00(+0.00%)
Jun 16, 2025 1.130 1.150 1.110 1.110 8,031 -0.03(-2.63%)
Jun 13, 2025 1.270 1.270 0.9837 1.140 90,842 -0.17(-12.97%)
Jun 12, 2025 1.260 1.310 1.250 1.310 4,110 +0.08(+6.50%)
Jun 11, 2025 1.310 1.320 1.230 1.230 6,989 -0.08(-6.11%)
Jun 10, 2025 1.280 1.360 1.260 1.310 13,330 +0.06(+4.70%)
Jun 09, 2025 1.340 1.340 1.150 1.251 87,812 -0.08(-5.91%)
Jun 06, 2025 1.340 1.370 1.315 1.330 3,280 -0.05(-3.64%)
Jun 05, 2025 1.490 1.490 1.370 1.380 11,433 -0.01(-0.72%)
Jun 04, 2025 1.370 1.470 1.360 1.390 27,733 -0.02(-1.42%)
Jun 03, 2025 1.420 1.480 1.310 1.410 21,182 +0.00(+0.00%)
Jun 02, 2025 1.180 1.480 1.170 1.410 55,105 +0.24(+20.51%)
May 30, 2025 1.250 1.250 1.155 1.170 9,256 -0.08(-6.40%)
May 29, 2025 1.340 1.340 1.200 1.250 12,590 -0.09(-6.72%)
May 28, 2025 1.340 1.390 1.250 1.340 15,919 +0.01(+0.75%)
May 27, 2025 1.400 1.410 1.290 1.330 17,017 +0.01(+0.76%)
May 23, 2025 1.260 1.330 1.260 1.320 20,081 +0.06(+4.76%)
May 22, 2025 1.280 1.290 1.260 1.260 1,934 -0.08(-6.15%)
May 21, 2025 1.310 1.360 1.310 1.343 3,459 +0.03(+2.48%)
May 20, 2025 1.300 1.310 1.280 1.310 2,640 +0.01(+0.77%)
May 19, 2025 1.350 1.460 1.300 1.300 20,222 -0.08(-5.80%)
May 16, 2025 1.440 1.520 1.360 1.380 15,883 -0.06(-4.17%)
May 15, 2025 1.520 1.520 1.260 1.440 19,663 -0.05(-3.42%)
May 14, 2025 1.450 1.500 1.420 1.491 7,967 +0.08(+5.74%)
May 13, 2025 1.270 1.620 1.269 1.410 160,296 +0.13(+10.16%)
May 12, 2025 1.280 1.300 1.279 1.280 6,294 +0.06(+5.26%)
May 09, 2025 1.225 1.280 1.210 1.216 10,918 +0.01(+0.50%)
May 08, 2025 1.210 1.230 1.207 1.210 4,241 +0.04(+3.42%)
May 07, 2025 1.190 1.280 1.150 1.170 6,424 -0.01(-0.85%)
May 06, 2025 1.290 1.312 1.150 1.180 9,090 -0.08(-6.35%)
May 05, 2025 1.250 1.280 1.250 1.260 2,498 +0.01(+0.80%)
May 02, 2025 1.260 1.262 1.140 1.250 9,239 -0.01(-0.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.