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

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

1.450 +0.050 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1.410 1.490 1.350 1.450 93,748 +0.05(+3.57%)
Feb 13, 2025 1.670 1.680 1.360 1.400 145,230 -0.30(-17.65%)
Feb 12, 2025 1.630 1.781 1.610 1.700 70,892 -0.23(-11.92%)
Feb 11, 2025 1.920 1.970 1.470 1.930 1,791,227 -0.35(-15.35%)
Feb 10, 2025 2.670 2.670 2.280 2.280 475,961 -0.18(-7.32%)
Feb 07, 2025 2.790 2.835 2.460 2.460 18,773 -0.34(-12.16%)
Feb 06, 2025 2.670 2.837 2.642 2.800 3,554 +0.29(+11.57%)
Feb 05, 2025 2.890 2.890 2.430 2.510 45,226 -0.37(-12.91%)
Feb 04, 2025 2.850 3.000 2.760 2.882 35,892 +0.14(+5.19%)
Feb 03, 2025 2.340 2.790 2.340 2.740 84,547 +0.27(+10.93%)
Jan 31, 2025 2.486 2.486 2.470 2.470 2,790 -0.01(-0.40%)
Jan 30, 2025 2.480 2.480 2.424 2.480 3,823 +0.02(+0.81%)
Jan 29, 2025 2.460 2.490 2.460 2.460 2,055 +0.00(+0.00%)
Jan 28, 2025 2.410 2.460 2.330 2.460 5,955 +0.09(+3.80%)
Jan 27, 2025 2.460 2.470 2.360 2.370 7,980 -0.03(-1.42%)
Jan 24, 2025 2.370 2.450 2.312 2.404 5,357 -0.05(-1.87%)
Jan 23, 2025 2.510 2.510 2.405 2.450 10,802 +0.06(+2.51%)
Jan 22, 2025 2.410 2.410 2.350 2.390 4,733 +0.01(+0.27%)
Jan 21, 2025 2.330 2.384 2.270 2.384 9,761 +0.06(+2.52%)
Jan 17, 2025 2.325 2.325 2.325 2.325 934 -0.08(-3.53%)
Jan 16, 2025 2.460 2.460 2.410 2.410 2,363 -0.04(-1.63%)
Jan 15, 2025 2.413 2.490 2.250 2.450 6,578 -0.05(-2.00%)
Jan 14, 2025 2.450 2.500 2.410 2.500 9,640 +0.09(+3.73%)
Jan 13, 2025 2.590 2.590 2.400 2.410 20,149 -0.18(-6.95%)
Jan 10, 2025 2.350 2.680 2.250 2.590 26,817 +0.29(+12.61%)
Jan 08, 2025 2.370 2.380 2.180 2.300 13,781 -0.10(-4.18%)
Jan 07, 2025 2.370 2.412 2.320 2.400 5,323 +0.00(+0.02%)
Jan 06, 2025 2.470 2.535 2.280 2.400 44,592 +0.07(+3.00%)
Jan 03, 2025 2.340 2.630 2.230 2.330 76,598 +0.11(+4.95%)
Jan 02, 2025 2.000 2.490 1.985 2.220 22,977 +0.19(+9.38%)
Dec 31, 2024 2.030 0 +0.03(+1.49%)
Dec 30, 2024 1.952 2.005 1.910 2.000 5,250 +0.00(+0.00%)
Dec 27, 2024 2.000 2.112 1.922 2.000 5,784 +0.02(+1.01%)
Dec 26, 2024 1.900 2.021 1.902 1.980 3,202 -0.11(-5.28%)
Dec 24, 2024 2.100 2.100 1.948 2.090 2,756 +0.00(+0.01%)
Dec 23, 2024 2.000 2.140 2.000 2.090 6,654 +0.11(+5.56%)
Dec 20, 2024 1.950 2.140 1.850 1.980 7,186 +0.07(+3.50%)
Dec 19, 2024 1.890 1.940 1.800 1.913 15,174 +0.00(+0.16%)
Dec 18, 2024 2.240 2.240 1.800 1.910 58,846 -0.47(-19.75%)
Dec 17, 2024 2.060 2.650 1.990 2.380 250,384 +0.28(+13.33%)
Dec 16, 2024 2.060 2.100 1.990 2.100 5,592 +0.11(+5.79%)
Dec 13, 2024 1.950 2.000 1.950 1.985 1,274 +0.08(+3.93%)
Dec 12, 2024 1.970 1.980 1.850 1.910 14,016 -0.04(-2.05%)
Dec 11, 2024 1.920 1.970 1.860 1.950 12,558 +0.11(+5.98%)
Dec 10, 2024 1.980 2.020 1.820 1.840 11,601 -0.13(-6.60%)
Dec 09, 2024 1.950 2.110 1.910 1.970 4,446 +0.04(+2.07%)
Dec 06, 2024 2.030 2.150 1.870 1.930 8,687 -0.05(-2.53%)
Dec 05, 2024 2.060 2.060 1.960 1.980 16,749 -0.02(-1.00%)
Dec 04, 2024 2.110 2.110 1.990 2.000 5,265 -0.06(-2.91%)
Dec 03, 2024 2.190 2.210 2.060 2.060 12,929 -0.09(-4.19%)
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 and Conditions.