Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Delayed Quote USD

Lixte Biotechnology Holdings, Inc. (LIXT)

Compare
1.1850
-0.0350
(-2.87%)
At close: April 3 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20251.19001.19001.17001.19001.19003,400
Apr 2, 20251.21001.29001.17001.22001.220017,000
Apr 1, 20251.20001.21001.18001.20001.20004,100
Mar 31, 20251.24001.26001.21001.21001.21004,600
Mar 28, 20251.21001.31001.21001.27001.27008,700
Mar 27, 20251.22001.26001.21001.25001.25006,700
Mar 26, 20251.28001.34001.21001.22001.220032,400
Mar 25, 20251.28001.43001.25001.35001.3500188,200
Mar 24, 20251.37001.42001.25001.34001.3400128,500
Mar 21, 20251.31001.33001.27001.30001.300018,000
Mar 20, 20251.29001.43001.29001.31001.310020,900
Mar 19, 20251.21001.28001.21001.22001.22004,300
Mar 18, 20251.19001.29001.15001.20001.200010,900
Mar 17, 20251.21001.24001.21001.22001.220012,000
Mar 14, 20251.20001.29001.06001.21001.210026,200
Mar 13, 20251.15001.27001.15001.20001.200059,900
Mar 12, 20251.11001.12001.02001.11001.110030,800
Mar 11, 20251.18001.18001.08001.09001.090017,300
Mar 10, 20251.19001.22001.16001.17001.170017,100
Mar 7, 20251.19001.21001.17001.20001.200013,200
Mar 6, 20251.21001.23001.18001.21001.21009,400
Mar 5, 20251.22001.27001.16001.20001.200020,300
Mar 4, 20251.22001.22001.16001.21001.210014,500
Mar 3, 20251.33001.33001.21001.21001.210033,300
Feb 28, 20251.39001.39001.26001.30001.300038,400
Feb 27, 20251.41001.47001.38001.40001.400015,600
Feb 26, 20251.49001.49001.35001.38001.380018,300
Feb 25, 20251.44001.55001.35001.52001.520033,600
Feb 24, 20251.25001.36001.25001.32001.320032,400
Feb 21, 20251.39001.39001.25001.27001.270046,200
Feb 20, 20251.37001.38001.27001.36001.360077,800
Feb 19, 20251.44001.45001.41001.41001.410030,400
Feb 18, 20251.48001.49001.40001.43001.430051,300
Feb 14, 20251.41001.49001.35001.45001.450093,700
Feb 13, 20251.68001.68001.36001.40001.4000146,300
Feb 12, 20251.63001.78001.61001.70001.700070,900
Feb 11, 20251.92001.97001.47001.93001.93001,794,400
Feb 10, 20252.67002.67002.28002.28002.2800593,000
Feb 7, 20252.79002.84002.46002.46002.460018,400
Feb 6, 20252.67002.84002.64002.80002.80004,600
Feb 5, 20252.89002.89002.43002.51002.510045,200
Feb 4, 20252.85003.00002.76002.88002.880035,900
Feb 3, 20252.34002.79002.34002.74002.740084,500
Jan 31, 20252.49002.49002.47002.47002.47002,800
Jan 30, 20252.48002.48002.42002.48002.48003,800
Jan 29, 20252.47002.49002.46002.46002.46002,100
Jan 28, 20252.41002.46002.33002.46002.46006,000
Jan 27, 20252.46002.47002.36002.37002.37008,000
Jan 24, 20252.37002.45002.31002.40002.40005,400
Jan 23, 20252.51002.51002.40002.45002.450010,800
Jan 22, 20252.41002.41002.35002.39002.39004,700
Jan 21, 20252.33002.38002.27002.38002.38009,800
Jan 17, 20252.33002.33002.33002.33002.3300900
Jan 16, 20252.46002.46002.41002.41002.41002,400
Jan 15, 20252.41002.49002.25002.45002.45006,600
Jan 14, 20252.45002.50002.41002.50002.50009,600
Jan 13, 20252.59002.59002.40002.41002.410020,100
Jan 10, 20252.35002.68002.25002.59002.590026,800
Jan 8, 20252.37002.38002.18002.30002.300013,800
Jan 7, 20252.37002.41002.32002.40002.40005,300
Jan 6, 20252.47002.54002.28002.40002.400044,600
Jan 3, 20252.34002.63002.23002.33002.330076,600
Jan 2, 20252.00002.49001.98002.22002.220023,000
Dec 31, 20241.92002.33001.91002.03002.030038,000
Dec 30, 20241.95002.01001.91002.00002.00005,300
Dec 27, 20242.00002.11001.92002.00002.00005,800
Dec 26, 20241.90002.02001.90001.98001.98003,200
Dec 24, 20242.10002.10001.95002.09002.09002,800
Dec 23, 20242.00002.14002.00002.09002.09006,600
Dec 20, 20241.95002.14001.85001.98001.98007,200
Dec 19, 20241.89001.94001.80001.91001.910019,400
Dec 18, 20242.24002.24001.80001.91001.910058,800
Dec 17, 20242.06002.65001.99002.38002.3800250,900
Dec 16, 20242.06002.10001.99002.10002.10005,600
Dec 13, 20241.95002.00001.95001.99001.99001,300
Dec 12, 20241.97001.98001.85001.91001.910014,000
Dec 11, 20241.92001.97001.86001.95001.950012,600
Dec 10, 20241.98002.02001.82001.84001.840011,600
Dec 9, 20241.95002.11001.91001.97001.97004,400
Dec 6, 20242.03002.15001.87001.93001.93008,700
Dec 5, 20242.06002.06001.96001.98001.980016,700
Dec 4, 20242.11002.11001.99002.00002.00005,300
Dec 3, 20242.19002.21002.06002.06002.060012,900
Dec 2, 20242.17002.21002.15002.15002.150014,700
Nov 29, 20242.19002.35002.11002.23002.230022,000
Nov 27, 20242.04002.21002.04002.17002.170012,800
Nov 26, 20242.02002.25001.98002.06002.060029,000
Nov 25, 20241.63002.19001.63002.07002.0700111,800
Nov 22, 20241.59001.79001.57001.63001.630028,300
Nov 21, 20241.48001.60001.45001.52001.520027,800
Nov 20, 20241.60001.62001.47001.49001.490020,000
Nov 19, 20241.59001.59001.47001.53001.530014,200
Nov 18, 20241.66001.66001.51001.59001.590019,100
Nov 15, 20241.59001.73001.59001.62001.620015,500
Nov 14, 20241.64001.64001.56001.60001.600018,700
Nov 13, 20241.65001.74001.64001.64001.640013,800
Nov 12, 20241.59001.76001.59001.68001.680054,700
Nov 11, 20241.76001.79001.60001.65001.650031,100
Nov 8, 20241.65001.87001.65001.69001.690038,300
Nov 7, 20241.74001.77001.55001.60001.600089,100
Nov 6, 20241.89001.89001.74001.81001.810048,700
Nov 5, 20241.79001.98001.75001.89001.890052,800
Nov 4, 20241.90002.06001.74001.95001.950090,400
Nov 1, 20242.09002.24001.96002.02002.0200122,100
Oct 31, 20242.08002.23002.08002.11002.1100280,900
Oct 30, 20242.04002.26001.85002.13002.13001,177,300
Oct 29, 20242.16002.39001.75002.08002.080032,930,600
Oct 28, 20241.60001.60001.31001.31001.3100692,300
Oct 25, 20241.69001.69001.60001.60001.600014,400
Oct 24, 20241.88001.88001.60001.60001.600044,400
Oct 23, 20241.96001.96001.83001.92001.92009,900
Oct 22, 20241.92002.13001.92002.00002.000023,400
Oct 21, 20241.89001.96001.84001.92001.92006,800
Oct 18, 20241.91001.96001.89001.89001.89002,100
Oct 17, 20241.92001.92001.88001.90001.90002,100
Oct 16, 20241.88001.88001.76001.76001.76008,500
Oct 15, 20241.81001.81001.76001.80001.80002,000
Oct 14, 20241.81001.81001.72001.77001.77004,900
Oct 11, 20241.91001.91001.86001.86001.86001,700
Oct 10, 20241.78001.85001.78001.82001.82001,700
Oct 9, 20241.78001.84001.77001.78001.78004,800
Oct 8, 20241.85001.94001.70001.78001.78007,600
Oct 7, 20241.89001.89001.79001.82001.82004,400
Oct 4, 20241.77001.95001.77001.85001.85004,500
Oct 3, 20241.90001.90001.79001.80001.80007,800
Oct 2, 20241.91001.91001.83001.89001.89002,300
Oct 1, 20241.97001.97001.85001.87001.87006,900
Sep 30, 20241.96001.96001.86001.87001.87004,600
Sep 27, 20241.88001.97001.86001.91001.910011,200
Sep 26, 20241.94001.98001.86001.86001.86006,800
Sep 25, 20241.79001.89001.79001.83001.83001,900
Sep 24, 20241.85001.85001.80001.81001.81004,500
Sep 23, 20241.96002.00001.84001.84001.84003,700
Sep 20, 20241.88001.92001.84001.88001.880012,100
Sep 19, 20241.99002.09001.80001.84001.840034,700
Sep 18, 20242.15002.15001.99002.00002.000014,800
Sep 17, 20241.97002.16001.97002.14002.140023,300
Sep 16, 20242.05002.05002.00002.04002.04002,300
Sep 13, 20241.96002.03001.96001.99001.99005,000
Sep 12, 20241.94002.00001.94002.00002.00003,600
Sep 11, 20241.96002.01001.92001.93001.930010,100
Sep 10, 20241.95001.95001.88001.92001.92002,700
Sep 9, 20241.94001.95001.90001.94001.94009,000
Sep 6, 20242.05002.05001.88001.95001.950037,500
Sep 5, 20241.88002.07001.82002.05002.0500108,500
Sep 4, 20241.75001.99001.67001.92001.92001,188,600
Sep 3, 20241.86001.86001.80001.83001.830015,600
Aug 30, 20241.83001.84001.78001.78001.78008,200
Aug 29, 20241.70001.81001.64001.80001.80006,000
Aug 28, 20241.83001.86001.61001.65001.650041,000
Aug 27, 20241.55001.92001.55001.88001.880054,900
Aug 26, 20241.90002.10001.59002.00002.00001,446,900
Aug 23, 20241.80001.80001.79001.80001.80006,100
Aug 22, 20241.87001.87001.75001.80001.800013,600
Aug 21, 20242.02002.09001.69001.83001.830051,900
Aug 20, 20242.05002.08002.02002.02002.02003,000
Aug 19, 20242.19002.33002.01002.01002.010010,400
Aug 16, 20242.00002.04001.95002.00002.00005,000
Aug 15, 20242.08002.08001.98002.03002.03009,800
Aug 14, 20242.10002.10002.10002.10002.1000300
Aug 13, 20242.10002.10002.10002.10002.10001,000
Aug 12, 20242.21002.21002.12002.12002.12003,300
Aug 9, 20242.17002.18002.16002.18002.1800900
Aug 8, 20242.16002.16002.16002.16002.1600600
Aug 7, 20242.21002.21002.06002.06002.06004,500
Aug 6, 20242.19002.19002.19002.19002.19001,200
Aug 5, 20242.21002.27002.18002.18002.18004,500
Aug 2, 20242.25002.40002.20002.23002.23004,600
Aug 1, 20242.21002.25002.21002.22002.22001,700
Jul 31, 20242.20002.25002.16002.16002.16002,700
Jul 30, 20242.34002.34002.15002.20002.20002,200
Jul 29, 20242.37002.37002.17002.19002.19006,500
Jul 26, 20242.33002.45002.28002.32002.32009,100
Jul 25, 20242.40002.40002.40002.40002.4000500
Jul 24, 20242.53002.53002.39002.39002.39002,400
Jul 23, 20242.32002.58002.32002.34002.34009,900
Jul 22, 20242.38002.38002.31002.31002.3100600
Jul 19, 20242.49002.53002.39002.39002.39006,400
Jul 18, 20242.72002.72002.47002.53002.530039,400
Jul 17, 20242.40002.40002.29002.35002.35006,300
Jul 16, 20242.45002.45002.31002.37002.37004,000
Jul 15, 20242.38002.41002.34002.41002.41002,300
Jul 12, 20242.39002.45002.32002.38002.38002,300
Jul 11, 20242.27002.47002.27002.37002.37001,000
Jul 10, 20242.35002.40002.26002.26002.26004,700
Jul 9, 20242.31002.34002.25002.25002.25001,500
Jul 8, 20242.26002.30002.26002.30002.30006,700
Jul 5, 20242.36002.37002.16002.20002.200015,000
Jul 3, 20242.40002.40002.32002.32002.3200400
Jul 2, 20242.40002.40002.35002.35002.35005,500
Jul 1, 20242.40002.49002.33002.39002.39004,700
Jun 28, 20242.43002.44002.33002.37002.37006,100
Jun 27, 20242.38002.48002.37002.37002.370023,200
Jun 26, 20242.69002.69002.34002.39002.39008,500
Jun 25, 20242.67002.69002.59002.61002.61006,600
Jun 24, 20242.50002.55002.47002.50002.50006,300
Jun 21, 20242.50002.54002.49002.54002.540013,100
Jun 20, 20242.49002.59002.42002.49002.49005,000
Jun 18, 20242.53002.62002.42002.47002.470011,000
Jun 17, 20242.44002.59002.39002.48002.480039,000
Jun 14, 20242.60003.50002.37002.45002.45001,148,800
Jun 13, 20242.61002.61002.52002.52002.52003,700
Jun 12, 20242.51002.65002.51002.56002.56006,000
Jun 11, 20242.45002.45002.30002.42002.42007,800
Jun 10, 20242.25002.60002.05002.42002.420047,300
Jun 7, 20242.42002.51002.11002.11002.110035,500
Jun 6, 20242.56002.68002.37002.56002.5600329,500
Jun 5, 20242.55002.55002.43002.53002.53007,600
Jun 4, 20242.48002.52002.42002.52002.520012,000
Jun 3, 20242.42002.74002.30002.49002.490071,900
May 31, 20242.41002.41002.26002.34002.34002,700
May 30, 20242.25002.44002.25002.33002.33001,900
May 29, 20242.35002.36002.25002.28002.28007,800
May 28, 20242.38002.47002.31002.31002.31001,900
May 24, 20242.49002.49002.35002.43002.43001,500
May 23, 20242.43002.51002.36002.39002.39002,100
May 22, 20242.55002.57002.43002.43002.43006,000
May 21, 20242.60002.61002.45002.49002.49004,900
May 20, 20242.45002.56002.35002.35002.35005,400
May 17, 20242.61002.61002.36002.46002.46007,500
May 16, 20242.40002.44002.36002.38002.380011,100
May 15, 20242.75002.75002.25002.29002.290063,500
May 14, 20242.89002.89002.62002.64002.640012,500
May 13, 20242.75002.78002.67002.67002.67003,800
May 10, 20242.75002.82002.48002.56002.560013,500
May 9, 20242.74002.75002.63002.72002.720018,700
May 8, 20242.81002.92002.75002.77002.77006,100
May 7, 20242.99003.04002.79002.79002.79006,100
May 6, 20242.93003.05002.93002.96002.960011,900
May 3, 20243.00003.00002.87002.89002.890010,200
May 2, 20242.94002.94002.84002.88002.88008,700
May 1, 20242.89002.92002.85002.88002.88007,400
Apr 30, 20243.20003.26002.76002.76002.760018,700
Apr 29, 20243.24003.24003.10003.14003.14006,100
Apr 26, 20243.33003.33003.19003.26003.26004,200
Apr 25, 20243.26003.40003.10003.22003.220014,900
Apr 24, 20243.36003.57003.21003.28003.280016,100
Apr 23, 20243.30003.54003.11003.22003.220040,500
Apr 22, 20243.54003.59003.35003.35003.350021,800
Apr 19, 20243.46003.54003.33003.47003.470011,000
Apr 18, 20243.48003.48003.35003.35003.350018,300
Apr 17, 20243.47003.50003.25003.33003.330012,500
Apr 16, 20243.35003.53003.35003.50003.500022,100
Apr 15, 20243.42003.48003.28003.30003.300018,900
Apr 12, 20243.41003.50003.30003.48003.480017,400
Apr 11, 20243.46003.51003.33003.38003.380017,500
Apr 10, 20243.31003.50003.29003.36003.360060,000
Apr 9, 20243.34003.65003.17003.31003.3100136,900
Apr 8, 20243.35003.74003.12003.31003.3100236,000
Apr 5, 20243.21003.46003.18003.20003.200054,800
Apr 4, 20243.15003.57003.15003.42003.420056,800

Related Tickers

XRTX XORTX Therapeutics Inc.
0.9210
-4.06%
 
BCDA BioCardia, Inc.
2.1000
-7.49%
 
TSBX Turnstone Biologics Corp.
0.3770
-0.74%
 
ADIL Adial Pharmaceuticals, Inc.
0.6748
-2.20%
 
APM Aptorum Group Limited
0.8300
-4.06%
 
TOVX Theriva Biologics, Inc.
1.1800
0.00%
 
ENSC Ensysce Biosciences, Inc.
2.2900
-13.26%
 
NEXI NexImmune, Inc.
0.0001
0.00%
 
FBLG FibroBiologics, Inc.
0.8750
-6.56%
 
NLSP NLS Pharmaceutics AG
1.4900
-3.87%