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

Lixte Biotech Hlds (NQ: LIXT )

2.295 -0.345 (-13.07%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 15, 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 (%)
May 14, 2024 2.890 2.890 2.615 2.640 12,570 -0.03(-1.18%)
May 13, 2024 2.740 2.780 2.670 2.671 3,804 +0.11(+4.36%)
May 10, 2024 2.750 2.821 2.480 2.560 13,533 -0.16(-5.89%)
May 09, 2024 2.740 2.750 2.630 2.720 18,694 -0.04(-1.63%)
May 08, 2024 2.814 2.920 2.754 2.765 6,053 -0.02(-0.90%)
May 07, 2024 2.990 3.040 2.790 2.790 6,113 -0.17(-5.74%)
May 06, 2024 2.930 3.050 2.930 2.960 11,906 +0.07(+2.42%)
May 03, 2024 3.002 3.002 2.873 2.890 10,200 +0.01(+0.27%)
May 02, 2024 2.940 2.940 2.836 2.882 8,687 +0.00(+0.07%)
May 01, 2024 2.890 2.920 2.850 2.880 7,419 +0.12(+4.35%)
Apr 30, 2024 3.200 3.257 2.760 2.760 18,682 -0.38(-12.10%)
Apr 29, 2024 3.240 3.240 3.100 3.140 6,124 -0.12(-3.68%)
Apr 26, 2024 3.325 3.325 3.193 3.260 4,162 +0.04(+1.24%)
Apr 25, 2024 3.260 3.400 3.105 3.220 14,861 -0.06(-1.83%)
Apr 24, 2024 3.360 3.570 3.210 3.280 16,082 +0.06(+1.86%)
Apr 23, 2024 3.300 3.540 3.110 3.220 40,469 -0.13(-3.88%)
Apr 22, 2024 3.540 3.590 3.350 3.350 21,756 -0.11(-3.32%)
Apr 19, 2024 3.461 3.535 3.330 3.465 11,174 +0.11(+3.40%)
Apr 18, 2024 3.480 3.480 3.351 3.351 18,311 +0.02(+0.63%)
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 2.370 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%)
Feb 01, 2024 2.110 2.150 1.950 2.120 12,702 +0.02(+0.95%)
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%)
Nov 01, 2023 2.590 2.850 2.530 2.710 8,479 +0.24(+9.72%)
Oct 31, 2023 2.580 2.580 2.405 2.470 3,634 -0.01(-0.40%)
Oct 30, 2023 2.530 2.670 2.452 2.480 7,253 +0.05(+2.06%)
Oct 27, 2023 2.440 2.520 2.340 2.430 5,487 +0.02(+0.83%)
Oct 26, 2023 2.160 2.590 2.110 2.410 35,627 +0.35(+16.99%)
Oct 25, 2023 1.930 2.160 1.930 2.060 12,797 -0.03(-1.44%)
Oct 24, 2023 2.060 2.210 2.050 2.090 3,529 -0.05(-2.34%)
Oct 23, 2023 2.290 2.350 2.130 2.140 4,274 -0.23(-9.70%)
Oct 20, 2023 2.350 2.610 2.300 2.370 8,529 -0.09(-3.66%)
Oct 19, 2023 2.765 2.765 2.390 2.460 4,866 -0.02(-0.81%)
Oct 18, 2023 2.790 2.815 2.480 2.480 9,944 -0.18(-6.77%)
Oct 17, 2023 2.880 2.899 2.570 2.660 15,145 +0.03(+1.18%)
Oct 16, 2023 2.440 2.683 2.400 2.629 36,276 +0.23(+9.54%)
Oct 13, 2023 2.610 2.611 2.365 2.400 20,824 -0.26(-9.77%)
Oct 12, 2023 2.770 2.830 2.650 2.660 12,562 -0.10(-3.62%)
Oct 11, 2023 2.790 2.800 2.620 2.760 27,616 +0.08(+2.99%)
Oct 10, 2023 2.710 2.855 2.525 2.680 12,514 -0.06(-2.19%)
Oct 09, 2023 2.840 2.920 2.685 2.740 10,763 -0.01(-0.36%)
Oct 06, 2023 2.410 2.950 2.407 2.750 46,066 +0.29(+11.79%)
Oct 05, 2023 2.515 2.543 2.430 2.460 10,511 -0.02(-0.81%)
Oct 04, 2023 2.870 2.870 2.410 2.480 69,849 -0.26(-9.49%)
Oct 03, 2023 2.420 2.740 2.390 2.740 43,746 +0.27(+10.93%)
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.