Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lixte Biotech Hlds (NQ: LIXT )

2.130 +0.050 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2024 2.040 2.260 1.850 2.130 1,196,321 +0.05(+2.40%)
Oct 29, 2024 2.160 2.390 1.750 2.080 32,903,428 +0.77(+58.78%)
Oct 28, 2024 1.600 1.600 1.310 1.310 657,022 -0.29(-18.12%)
Oct 25, 2024 1.690 1.690 1.600 1.600 14,370 +0.00(+0.00%)
Oct 24, 2024 1.880 1.880 1.600 1.600 44,433 -0.32(-16.67%)
Oct 23, 2024 1.960 1.960 1.825 1.920 9,888 -0.08(-4.00%)
Oct 22, 2024 1.920 2.130 1.920 2.000 23,362 +0.08(+4.17%)
Oct 21, 2024 1.890 1.960 1.835 1.920 6,754 +0.03(+1.59%)
Oct 18, 2024 1.910 1.960 1.890 1.890 2,057 -0.01(-0.53%)
Oct 17, 2024 1.920 1.920 1.880 1.900 2,147 +0.14(+7.90%)
Oct 16, 2024 1.880 1.880 1.760 1.761 8,538 -0.04(-2.17%)
Oct 15, 2024 1.810 1.810 1.760 1.800 2,007 +0.03(+1.69%)
Oct 14, 2024 1.810 1.810 1.720 1.770 4,935 -0.09(-4.84%)
Oct 11, 2024 1.910 1.910 1.860 1.860 1,666 +0.04(+2.20%)
Oct 10, 2024 1.780 1.850 1.780 1.820 1,717 +0.04(+2.25%)
Oct 09, 2024 1.780 1.840 1.770 1.780 4,832 +0.00(+0.00%)
Oct 08, 2024 1.850 1.940 1.700 1.780 7,638 -0.04(-2.20%)
Oct 07, 2024 1.890 1.890 1.790 1.820 4,369 -0.03(-1.62%)
Oct 04, 2024 1.770 1.950 1.770 1.850 4,505 +0.05(+2.78%)
Oct 03, 2024 1.900 1.900 1.790 1.800 7,943 -0.09(-4.76%)
Oct 02, 2024 1.910 1.910 1.830 1.890 2,307 +0.02(+1.07%)
Oct 01, 2024 1.970 1.970 1.850 1.870 6,881 +0.00(+0.00%)
Sep 30, 2024 1.960 1.960 1.860 1.870 4,606 -0.04(-1.94%)
Sep 27, 2024 1.880 1.965 1.860 1.907 11,232 +0.05(+2.53%)
Sep 26, 2024 1.940 1.980 1.860 1.860 7,022 +0.03(+1.64%)
Sep 25, 2024 1.790 1.885 1.790 1.830 1,939 +0.02(+1.10%)
Sep 24, 2024 1.850 1.853 1.800 1.810 4,497 -0.03(-1.63%)
Sep 23, 2024 1.960 2.000 1.840 1.840 3,712 -0.04(-2.13%)
Sep 20, 2024 1.880 1.920 1.836 1.880 12,116 +0.04(+2.17%)
Sep 19, 2024 1.990 2.090 1.800 1.840 34,488 -0.16(-8.00%)
Sep 18, 2024 2.151 2.151 1.990 2.000 14,790 -0.14(-6.55%)
Sep 17, 2024 1.970 2.160 1.970 2.140 23,303 +0.10(+4.91%)
Sep 16, 2024 2.050 2.050 2.000 2.040 2,346 +0.05(+2.51%)
Sep 13, 2024 1.960 2.030 1.960 1.990 5,010 -0.01(-0.50%)
Sep 12, 2024 1.940 2.000 1.940 2.000 3,564 +0.07(+3.45%)
Sep 11, 2024 1.960 2.010 1.917 1.933 10,131 +0.01(+0.69%)
Sep 10, 2024 1.950 1.950 1.880 1.920 2,723 -0.02(-1.03%)
Sep 09, 2024 1.940 1.950 1.900 1.940 9,021 -0.01(-0.51%)
Sep 06, 2024 2.050 2.050 1.880 1.950 37,533 -0.10(-4.88%)
Sep 05, 2024 1.880 2.070 1.820 2.050 108,594 +0.13(+6.77%)
Sep 04, 2024 1.750 1.990 1.670 1.920 1,188,599 +0.09(+4.92%)
Sep 03, 2024 1.860 1.860 1.800 1.830 15,723 +0.05(+2.81%)
Aug 30, 2024 1.830 1.840 1.780 1.780 8,232 -0.02(-1.11%)
Aug 29, 2024 1.700 1.810 1.640 1.800 5,961 +0.15(+9.09%)
Aug 28, 2024 1.830 1.860 1.610 1.650 40,986 -0.23(-12.23%)
Aug 27, 2024 1.550 1.920 1.550 1.880 54,282 -0.12(-6.00%)
Aug 26, 2024 1.900 2.100 1.590 2.000 1,446,527 +0.20(+11.12%)
Aug 23, 2024 1.800 1.800 1.790 1.800 6,097 +0.00(+0.00%)
Aug 22, 2024 1.870 1.870 1.750 1.800 13,562 -0.03(-1.64%)
Aug 21, 2024 2.020 2.085 1.685 1.830 51,917 -0.19(-9.41%)
Aug 20, 2024 2.050 2.080 2.020 2.020 3,044 +0.01(+0.42%)
Aug 19, 2024 2.190 2.330 2.012 2.012 10,431 +0.01(+0.58%)
Aug 16, 2024 1.995 2.040 1.950 2.000 4,980 -0.03(-1.48%)
Aug 15, 2024 2.080 2.080 1.975 2.030 9,815 -0.07(-3.33%)
Aug 13, 2024 2.100 267 -0.02(-0.94%)
Aug 12, 2024 2.210 2.210 2.120 2.120 3,326 -0.06(-2.80%)
Aug 09, 2024 2.170 2.181 2.160 2.181 928 +0.02(+0.98%)
Aug 08, 2024 2.160 2.160 2.160 2.160 551 +0.10(+4.85%)
Aug 07, 2024 2.210 2.210 2.060 2.060 4,497 -0.13(-5.94%)
Aug 06, 2024 2.190 2.190 2.190 2.190 1,180 +0.01(+0.46%)
Aug 05, 2024 2.210 2.270 2.180 2.180 4,457 -0.04(-2.02%)
Aug 02, 2024 2.250 2.400 2.200 2.225 4,581 +0.01(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.