Lixte Biotechnology Holdings Inc (LIXT) Historical Stock Data
1.49 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LIXT is down -2.19% a day on average. There have been 10 days where Lixte Biotechnology Holdings Inc closed green and 20 days where LIXT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.60 | 1.49 | ↓$0.11 (-6.88%) | 1.47 | 1.62 | 20.03K |
| 2024-11-19 | 1.59 | 1.53 | ↓$0.06 (-3.77%) | 1.47 | 1.59 | 14.24K |
| 2024-11-18 | 1.66 | 1.59 | ↓$0.07 (-4.22%) | 1.51 | 1.66 | 19.11K |
| 2024-11-15 | 1.59 | 1.62 | ↑$0.03 (1.89%) | 1.59 | 1.73 | 15.54K |
| 2024-11-14 | 1.64 | 1.60 | ↓$0.04 (-2.44%) | 1.56 | 1.64 | 18.68K |
| 2024-11-13 | 1.65 | 1.64 | ↓$0.01 (-0.61%) | 1.64 | 1.74 | 13.82K |
| 2024-11-12 | 1.59 | 1.68 | ↑$0.09 (5.66%) | 1.59 | 1.76 | 55K |
| 2024-11-11 | 1.76 | 1.65 | ↓$0.11 (-6.25%) | 1.60 | 1.79 | 29.24K |
| 2024-11-08 | 1.65 | 1.69 | ↑$0.04 (2.42%) | 1.65 | 1.87 | 38.33K |
| 2024-11-07 | 1.74 | 1.60 | ↓$0.14 (-8.05%) | 1.55 | 1.77 | 89.08K |
| 2024-11-06 | 1.89 | 1.81 | ↓$0.08 (-4.23%) | 1.74 | 1.89 | 48.66K |
| 2024-11-05 | 1.79 | 1.89 | ↑$0.10 (5.59%) | 1.75 | 1.98 | 52.79K |
| 2024-11-04 | 1.90 | 1.95 | ↑$0.05 (2.63%) | 1.74 | 2.06 | 90.55K |
| 2024-11-01 | 2.09 | 2.02 | ↓$0.07 (-3.35%) | 1.96 | 2.24 | 122K |
| 2024-10-31 | 2.08 | 2.11 | ↑$0.03 (1.44%) | 2.08 | 2.23 | 280.86K |
| 2024-10-30 | 2.04 | 2.13 | ↑$0.09 (4.41%) | 1.85 | 2.26 | 1.18M |
| 2024-10-29 | 2.16 | 2.08 | ↓$0.08 (-3.70%) | 1.75 | 2.39 | 32.91M |
| 2024-10-28 | 1.60 | 1.31 | ↓$0.29 (-18.13%) | 1.31 | 1.60 | 658.46K |
| 2024-10-25 | 1.69 | 1.60 | ↓$0.09 (-5.33%) | 1.60 | 1.69 | 14.37K |
| 2024-10-24 | 1.88 | 1.60 | ↓$0.28 (-14.89%) | 1.60 | 1.88 | 44.43K |
| 2024-10-23 | 1.96 | 1.92 | ↓$0.04 (-2.04%) | 1.83 | 1.96 | 9.89K |
| 2024-10-22 | 1.92 | 2.00 | ↑$0.08 (4.17%) | 1.92 | 2.13 | 23.38K |
| 2024-10-21 | 1.89 | 1.92 | ↑$0.03 (1.59%) | 1.84 | 1.96 | 6.75K |
| 2024-10-18 | 1.91 | 1.89 | ↓$0.02 (-1.05%) | 1.89 | 1.96 | 2.06K |
| 2024-10-17 | 1.92 | 1.90 | ↓$0.02 (-1.04%) | 1.88 | 1.92 | 2.15K |
| 2024-10-16 | 1.88 | 1.76 | ↓$0.12 (-6.34%) | 1.76 | 1.88 | 8.54K |
| 2024-10-15 | 1.81 | 1.80 | ↓$0.01 (-0.55%) | 1.76 | 1.81 | 2.01K |
| 2024-10-14 | 1.81 | 1.77 | ↓$0.04 (-2.21%) | 1.72 | 1.81 | 4.94K |
| 2024-10-11 | 1.91 | 1.86 | ↓$0.05 (-2.62%) | 1.86 | 1.91 | 1.67K |
| 2024-10-10 | 1.78 | 1.82 | ↑$0.04 (2.25%) | 1.78 | 1.85 | 1.72K |
Create an account or log in to view more rows.
$LIXT we finna be at the top yo
$LIXT what’s gonna happen now
$LIXT has just been halted from trading due to volatility.
$LIXT glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$LIXT one of the poorest performed stocks for a big name.
$LIXT I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$LIXT fuck all u greedy bulls
$LIXT LETS GOOOOOOOO!!!!!!!
$LIXT low volume today isn’t necessarily a bad thing
$LIXT we back boys