Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lixte Biotech Hlds (NQ: LIXT )

3.330 -0.170 (-4.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 3.470 3.500 3.250 3.330 12,501 -0.17(-4.86%)
Apr 16, 2024 3.350 3.530 3.350 3.500 22,066 +0.20(+6.06%)
Apr 15, 2024 3.420 3.480 3.280 3.300 18,906 -0.18(-5.17%)
Apr 12, 2024 3.410 3.500 3.300 3.480 17,466 +0.10(+2.96%)
Apr 11, 2024 3.460 3.505 3.330 3.380 17,655 +0.02(+0.60%)
Apr 10, 2024 3.310 3.500 3.290 3.360 60,049 +0.05(+1.51%)
Apr 09, 2024 3.340 3.650 3.170 3.310 136,946 +0.00(+0.00%)
Apr 08, 2024 3.350 3.740 3.120 3.310 236,044 +0.11(+3.44%)
Apr 05, 2024 3.210 3.460 3.180 3.200 54,803 -0.22(-6.43%)
Apr 04, 2024 3.150 3.570 3.150 3.420 56,879 +0.32(+10.32%)
Apr 03, 2024 3.400 3.800 3.100 3.100 126,249 -0.60(-16.22%)
Apr 02, 2024 3.500 3.870 3.000 3.700 292,009 +0.13(+3.64%)
Apr 01, 2024 3.270 3.600 2.900 3.570 332,327 +0.19(+5.62%)
Mar 28, 2024 3.510 3.570 3.500 3.380 881,270 -0.14(-3.98%)
Mar 27, 2024 3.990 4.400 3.050 3.520 30,955,162 +1.27(+56.10%)
Mar 26, 2024 2.255 2.255 2.255 2.255 416 +0.00(+0.00%)
Mar 25, 2024 2.255 2.255 2.255 2.255 651 +0.05(+2.48%)
Mar 22, 2024 2.289 2.289 2.200 2.200 1,580 -0.11(-4.71%)
Mar 21, 2024 2.260 2.310 2.157 2.309 6,110 -0.00(-0.03%)
Mar 20, 2024 2.260 2.310 2.240 2.310 2,094 +0.01(+0.43%)
Mar 19, 2024 2.390 2.390 2.300 2.300 1,474 -0.15(-6.12%)
Mar 18, 2024 2.420 2.450 2.300 2.450 2,864 +0.14(+6.06%)
Mar 15, 2024 2.330 2.570 2.300 2.310 3,392 +0.04(+1.76%)
Mar 14, 2024 2.430 2.426 2.254 2.270 5,355 -0.11(-4.62%)
Mar 13, 2024 2.470 2.531 2.380 2.380 2,691 +0.02(+0.85%)
Mar 12, 2024 2.370 2.610 2.238 2.360 52,772 -0.15(-5.89%)
Mar 11, 2024 2.410 2.510 2.250 2.508 17,057 +0.08(+3.19%)
Mar 08, 2024 2.540 2.600 2.430 2.430 6,810 -0.11(-4.33%)
Mar 07, 2024 2.450 2.550 2.401 2.540 14,068 +0.12(+4.96%)
Mar 06, 2024 2.460 2.490 2.400 2.420 1,129 -0.04(-1.44%)
Mar 05, 2024 2.496 2.530 2.390 2.455 6,262 -0.01(-0.59%)
Mar 04, 2024 2.500 2.550 2.460 2.470 2,761 +0.05(+1.98%)
Mar 01, 2024 2.720 2.720 2.422 2.422 17,217 -0.18(-6.85%)
Feb 29, 2024 2.720 2.720 2.510 2.600 18,640 -0.09(-3.53%)
Feb 28, 2024 2.550 2.740 2.350 2.695 53,949 +0.02(+0.94%)
Feb 27, 2024 2.280 2.818 2.200 2.670 116,029 +0.46(+20.81%)
Feb 26, 2024 2.130 2.450 1.900 2.210 1,568,542 -0.01(-0.45%)
Feb 23, 2024 2.370 2.380 2.220 2.220 4,888 -0.15(-6.19%)
Feb 22, 2024 2.350 2.367 2.350 2.367 5,141 +0.05(+2.01%)
Feb 21, 2024 2.690 2.750 2.320 2.320 14,352 -0.36(-13.43%)
Feb 20, 2024 2.756 2.770 2.631 2.680 5,325 -0.11(-3.94%)
Feb 16, 2024 2.820 2.820 2.320 2.790 23,726 +0.07(+2.57%)
Feb 15, 2024 2.790 2.790 2.720 2.720 6,525 +0.05(+1.87%)
Feb 14, 2024 2.820 2.840 2.655 2.670 10,285 -0.06(-2.20%)
Feb 13, 2024 2.550 2.730 2.350 2.730 6,074 +0.13(+5.00%)
Feb 12, 2024 2.408 2.780 2.408 2.600 26,374 +0.29(+12.55%)
Feb 09, 2024 2.110 2.400 2.110 2.310 25,385 +0.25(+12.14%)
Feb 08, 2024 2.180 2.180 2.000 2.060 13,237 -0.05(-2.37%)
Feb 07, 2024 2.160 2.170 2.058 2.110 3,058 +0.02(+0.96%)
Feb 06, 2024 2.082 2.165 2.082 2.090 1,505 +0.07(+3.47%)
Feb 05, 2024 2.120 2.220 2.020 2.020 6,906 -0.03(-1.46%)
Feb 02, 2024 2.110 2.120 2.050 2.050 4,451 -0.07(-3.30%)
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.