New Zealand markets open in 4 hours 29 minutes

Lixte Biotechnology Holdings, Inc. (LIXT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.9144+0.0344 (+1.19%)
As of 12:46PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242.94002.94002.83642.91442.91444,721
01 May 20242.89002.92002.85002.88002.88007,400
30 Apr 20243.20003.26002.76002.76002.760018,700
29 Apr 20243.24003.24003.10003.14003.14006,100
26 Apr 20243.33003.33003.19003.26003.26004,200
25 Apr 20243.26003.40003.10003.22003.220014,900
24 Apr 20243.36003.57003.21003.28003.280016,100
23 Apr 20243.30003.54003.11003.22003.220040,500
22 Apr 20243.54003.59003.35003.35003.350021,800
19 Apr 20243.46003.54003.33003.47003.470011,000
18 Apr 20243.48003.48003.35003.35003.350018,300
17 Apr 20243.47003.50003.25003.33003.330012,500
16 Apr 20243.35003.53003.35003.50003.500022,100
15 Apr 20243.42003.48003.28003.30003.300018,900
12 Apr 20243.41003.50003.30003.48003.480017,400
11 Apr 20243.46003.51003.33003.38003.380017,500
10 Apr 20243.31003.50003.29003.36003.360060,000
09 Apr 20243.34003.65003.17003.31003.3100136,900
08 Apr 20243.35003.74003.12003.31003.3100236,000
05 Apr 20243.21003.46003.18003.20003.200054,800
04 Apr 20243.15003.57003.15003.42003.420056,800
03 Apr 20243.40003.80003.10003.10003.1000126,200
02 Apr 20243.50003.87003.00003.70003.7000292,000
01 Apr 20243.27003.60002.90003.57003.5700332,500
28 Mar 20243.51003.79003.15003.38003.3800881,300
27 Mar 20243.99004.40003.05003.52003.520030,986,300
26 Mar 20242.26002.26002.26002.26002.2600400
25 Mar 20242.26002.26002.26002.26002.2600700
22 Mar 20242.29002.29002.20002.20002.20001,600
21 Mar 20242.26002.31002.16002.31002.31006,100
20 Mar 20242.26002.31002.24002.31002.31002,000
19 Mar 20242.39002.39002.30002.30002.30001,500
18 Mar 20242.42002.45002.30002.45002.45002,900
15 Mar 20242.33002.57002.30002.31002.31003,400
14 Mar 20242.43002.43002.25002.27002.27005,400
13 Mar 20242.47002.53002.38002.38002.38002,700
12 Mar 20242.37002.61002.24002.36002.360052,800
11 Mar 20242.41002.51002.25002.51002.510017,100
08 Mar 20242.54002.60002.43002.43002.43006,800
07 Mar 20242.45002.55002.40002.54002.540014,100
06 Mar 20242.46002.49002.40002.42002.42001,100
05 Mar 20242.50002.53002.39002.46002.46006,300
04 Mar 20242.50002.55002.46002.47002.47002,700
01 Mar 20242.72002.72002.42002.42002.420017,200
29 Feb 20242.72002.72002.51002.60002.600018,600
28 Feb 20242.55002.74002.35002.70002.700054,900
27 Feb 20242.28002.82002.20002.67002.6700116,000
26 Feb 20242.13002.45001.90002.21002.21001,571,700
23 Feb 20242.37002.38002.22002.22002.22004,900
22 Feb 20242.35002.37002.35002.37002.37005,100
21 Feb 20242.69002.75002.32002.32002.320014,700
20 Feb 20242.76002.77002.63002.68002.68005,300
16 Feb 20242.82002.82002.32002.79002.790023,700
15 Feb 20242.79002.79002.72002.72002.72006,500
14 Feb 20242.82002.84002.66002.67002.670010,300
13 Feb 20242.55002.73002.35002.73002.73006,100
12 Feb 20242.41002.78002.41002.60002.600026,400
09 Feb 20242.11002.40002.11002.31002.310025,400
08 Feb 20242.18002.18002.00002.06002.060013,200
07 Feb 20242.16002.17002.06002.11002.11003,100
06 Feb 20242.08002.17002.08002.09002.09001,500
05 Feb 20242.12002.22002.02002.02002.02006,900
02 Feb 20242.11002.12002.05002.05002.05004,500
01 Feb 20242.11002.15001.95002.12002.120012,700
31 Jan 20242.09002.10002.00002.10002.10005,100
30 Jan 20242.16002.20002.09002.12002.12003,600
29 Jan 20242.33002.43002.07002.15002.150038,400
26 Jan 20242.13002.17001.91001.99001.990021,500
25 Jan 20241.87002.14001.87002.07002.07006,600
24 Jan 20242.16002.24001.86001.86001.860038,300
23 Jan 20242.14002.15002.11002.15002.15003,800
22 Jan 20242.20002.35002.05002.14002.140020,700
19 Jan 20241.75002.24001.69002.15002.150050,000
18 Jan 20241.83001.83001.73001.73001.73002,600
17 Jan 20241.98001.98001.74001.78001.780010,400
16 Jan 20241.90001.96001.80001.80001.800016,200
12 Jan 20242.06002.06001.94001.94001.94002,100
11 Jan 20242.10002.23002.02002.06002.06008,000
10 Jan 20242.17002.17002.08002.08002.08006,900
09 Jan 20242.25002.25002.18002.22002.22008,500
08 Jan 20242.20002.21002.20002.21002.21001,300
05 Jan 20242.17002.27002.10002.25002.25007,300
04 Jan 20242.31002.31002.12002.29002.29003,200
03 Jan 20242.31002.31002.14002.26002.26008,600
02 Jan 20242.42002.42002.27002.29002.29002,600
29 Dec 20232.29002.38002.27002.35002.35005,000
28 Dec 20232.24002.39002.24002.35002.35009,300
27 Dec 20232.31002.34002.18002.27002.270010,100
26 Dec 20232.32002.32002.10002.21002.21005,600
22 Dec 20232.05002.45002.05002.23002.230013,100
21 Dec 20232.04002.23002.04002.22002.22007,800
20 Dec 20232.09002.22002.09002.10002.10005,400
19 Dec 20232.18002.23002.18002.19002.19007,200
18 Dec 20232.03002.15002.03002.15002.15002,700
15 Dec 20232.16002.19002.05002.11002.11003,800
14 Dec 20232.05002.16001.95002.15002.15009,800
13 Dec 20232.11002.11002.01002.01002.01004,500
12 Dec 20231.93002.17001.93002.09002.09004,800
11 Dec 20232.05002.06001.90001.92001.920019,000
08 Dec 20232.15002.24002.05002.10002.10005,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...