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

Lixte Biotech Hlds (NQ: LIXT )

3.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jan 31, 2024 2.090 2.102 2.000 2.100 5,144 -0.02(-0.94%)
Jan 30, 2024 2.160 2.200 2.090 2.120 3,619 -0.03(-1.40%)
Jan 29, 2024 2.330 2.430 2.070 2.150 38,427 +0.16(+8.04%)
Jan 26, 2024 2.130 2.170 1.910 1.990 21,489 -0.08(-3.86%)
Jan 25, 2024 1.870 2.135 1.870 2.070 6,585 +0.21(+11.28%)
Jan 24, 2024 2.160 2.240 1.860 1.860 38,261 -0.29(-13.48%)
Jan 23, 2024 2.140 2.150 2.110 2.150 3,832 +0.01(+0.47%)
Jan 22, 2024 2.200 2.345 2.052 2.140 20,697 -0.01(-0.47%)
Jan 19, 2024 1.750 2.240 1.690 2.150 50,038 +0.42(+24.28%)
Jan 18, 2024 1.830 1.830 1.725 1.730 2,563 -0.05(-2.81%)
Jan 17, 2024 1.975 1.975 1.740 1.780 10,427 -0.02(-1.11%)
Jan 16, 2024 1.900 1.960 1.800 1.800 16,201 -0.14(-7.22%)
Jan 12, 2024 2.060 2.060 1.940 1.940 2,138 -0.12(-5.83%)
Jan 11, 2024 2.100 2.230 2.020 2.060 8,015 -0.02(-0.96%)
Jan 10, 2024 2.170 2.170 2.080 2.080 6,863 -0.14(-6.31%)
Jan 09, 2024 2.250 2.250 2.181 2.220 8,489 +0.01(+0.38%)
Jan 08, 2024 2.200 2.212 2.200 2.212 1,338 -0.04(-1.71%)
Jan 05, 2024 2.170 2.270 2.100 2.250 7,280 -0.04(-1.75%)
Jan 04, 2024 2.310 2.310 2.120 2.290 3,212 +0.03(+1.33%)
Jan 03, 2024 2.311 2.312 2.139 2.260 8,593 -0.03(-1.31%)
Jan 02, 2024 2.420 2.420 2.270 2.290 2,603 -0.06(-2.55%)
Dec 29, 2023 2.290 2.375 2.270 2.350 4,991 +0.00(+0.00%)
Dec 28, 2023 2.237 2.390 2.237 2.350 9,268 +0.08(+3.52%)
Dec 27, 2023 2.310 2.340 2.176 2.270 10,124 +0.06(+2.71%)
Dec 26, 2023 2.322 2.322 2.103 2.210 5,137 -0.02(-0.90%)
Dec 22, 2023 2.050 2.446 2.047 2.230 13,108 +0.01(+0.45%)
Dec 21, 2023 2.040 2.230 2.040 2.220 7,774 +0.12(+5.71%)
Dec 20, 2023 2.090 2.220 2.090 2.100 5,374 -0.09(-4.11%)
Dec 19, 2023 2.180 2.230 2.180 2.190 7,204 +0.04(+2.04%)
Dec 18, 2023 2.030 2.150 2.030 2.146 2,698 +0.04(+1.72%)
Dec 15, 2023 2.160 2.190 2.050 2.110 3,862 -0.04(-1.86%)
Dec 14, 2023 2.050 2.160 1.946 2.150 9,786 +0.14(+6.97%)
Dec 13, 2023 2.110 2.110 2.010 2.010 4,459 -0.08(-3.83%)
Dec 12, 2023 1.930 2.170 1.930 2.090 4,764 +0.17(+8.85%)
Dec 11, 2023 2.050 2.060 1.900 1.920 18,956 -0.18(-8.76%)
Dec 08, 2023 2.150 2.240 2.050 2.104 5,628 -0.07(-3.02%)
Dec 07, 2023 2.330 2.330 2.120 2.170 6,268 -0.07(-3.13%)
Dec 06, 2023 2.340 2.370 2.230 2.240 14,211 -0.13(-5.49%)
Dec 05, 2023 2.433 2.433 2.350 2.370 4,197 -0.03(-1.25%)
Dec 04, 2023 2.510 2.600 2.400 2.400 5,069 -0.01(-0.42%)
Dec 01, 2023 2.480 2.480 2.316 2.410 8,652 +0.08(+3.44%)
Nov 30, 2023 2.560 2.650 2.320 2.330 15,060 -0.28(-10.73%)
Nov 29, 2023 2.990 2.990 2.520 2.610 43,929 -0.34(-11.53%)
Nov 28, 2023 3.040 3.100 2.830 2.950 27,767 -0.15(-4.84%)
Nov 27, 2023 3.000 4.420 2.950 3.100 793,292 +0.14(+4.73%)
Nov 24, 2023 2.960 3.150 2.950 2.960 7,602 -0.02(-0.67%)
Nov 22, 2023 2.870 3.030 2.870 2.980 15,863 +0.12(+4.20%)
Nov 21, 2023 2.950 3.075 2.740 2.860 18,358 -0.10(-3.38%)
Nov 20, 2023 2.970 3.220 2.952 2.960 25,185 -0.04(-1.33%)
Nov 17, 2023 2.930 3.065 2.905 3.000 24,454 +0.00(+0.00%)
Nov 16, 2023 2.830 3.050 2.800 3.000 15,234 +0.10(+3.45%)
Nov 15, 2023 2.840 3.020 2.845 2.900 35,024 -0.07(-2.28%)
Nov 14, 2023 2.830 3.000 2.720 2.968 22,343 +0.15(+5.24%)
Nov 13, 2023 2.680 2.989 2.680 2.820 65,608 +0.07(+2.55%)
Nov 10, 2023 2.839 2.875 2.660 2.750 30,771 -0.08(-2.83%)
Nov 09, 2023 2.660 2.890 2.660 2.830 43,092 +0.03(+1.07%)
Nov 08, 2023 2.990 3.030 2.660 2.800 66,479 -0.33(-10.54%)
Nov 07, 2023 3.200 3.250 2.960 3.130 107,327 -0.17(-5.15%)
Nov 06, 2023 3.200 3.480 3.010 3.300 330,746 +0.30(+10.00%)
Nov 03, 2023 3.150 3.200 2.850 3.000 706,772 +0.23(+8.30%)
Nov 02, 2023 2.770 2.890 2.710 2.770 13,757 +0.06(+2.21%)
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.