Lixte Biotechnology Holdings Inc (LIXT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1789 | -7.58050847458 | 2.36 | 2.4 | 2.06 | 3005 | 2.15755491 | CS |
| 4 | -0.2089 | -8.74058577406 | 2.39 | 2.72 | 2.06 | 5494 | 2.37104664 | CS |
| 12 | -0.2689 | -10.9755102041 | 2.45 | 3.5 | 2.05 | 34604 | 2.45531561 | CS |
| 26 | 0.0711 | 3.36966824645 | 2.11 | 4.4 | 1.9 | 299910 | 3.38537932 | CS |
| 52 | -0.7889 | -26.5622895623 | 2.97 | 4.42 | 1.58 | 166953 | 3.30895346 | CS |
| 156 | -22.6189 | -91.2052419355 | 24.8 | 49.5 | 1.58 | 693482 | 16.90966581 | CS |
| 260 | -36.3189 | -94.3348051948 | 38.5 | 71.9 | 1.58 | 677208 | 21.61294663 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723242900 | 2.1811 | 0.02 | 0.98 | 2.17 | 2.1811 | 2.16 | 853 |
| 1723156500 | 2.16 | 0.1 | 4.85 | 2.16 | 2.16 | 2.16 | 551 |
| 1723070100 | 2.06 | -0.13 | -5.94 | 2.2 | 2.21 | 2.06 | 4497 |
| 1722983700 | 2.19 | 0.01 | 0.46 | 2.19 | 2.19 | 2.19 | 1180 |
| 1722897300 | 2.18 | -0.05 | -2.02 | 2.23 | 2.2698999 | 2.18 | 4315 |
| 1722638100 | 2.225 | 0.01 | 0.45 | 2.36 | 2.4 | 2.2 | 4481 |
| 1722551700 | 2.215 | 0.05 | 2.55 | 2.21 | 2.25 | 2.21 | 1665 |
| 1722465300 | 2.16 | -0.04 | -1.82 | 2.2 | 2.25 | 2.16 | 2679 |
| 1722378900 | 2.2 | 0.01 | 0.46 | 2.25 | 2.34 | 2.15 | 2246 |
| 1722292500 | 2.19 | -0.13 | -5.60 | 2.37 | 2.37 | 2.17 | 6505 |
| 1722033300 | 2.32 | -0.08 | -3.33 | 2.33 | 2.45 | 2.2799999 | 9068 |
| 1721946900 | 2.4 | 0.01 | 0.52 | 2.4 | 2.4 | 2.4 | 517 |
| 1721860500 | 2.3875 | 0.05 | 2.03 | 2.42 | 2.5299999 | 2.3875 | 2354 |
| 1721774100 | 2.34 | 0.03 | 1.30 | 2.32 | 2.575 | 2.32 | 9944 |
| 1721687700 | 2.31 | -0.08 | -3.35 | 2.38 | 2.38 | 2.31 | 602 |
| 1721428500 | 2.3901 | -0.14 | -5.53 | 2.5294 | 2.61 | 2.3901 | 5340 |
| 1721342100 | 2.5299999 | 0.18 | 7.66 | 2.72 | 2.72 | 2.47 | 39437 |
| 1721255700 | 2.35 | -0.02 | -0.84 | 2.31 | 2.4 | 2.29 | 5959 |
| 1721169300 | 2.37 | -0.04 | -1.66 | 2.45 | 2.45 | 2.31 | 4004 |
| 1721082900 | 2.41 | 0.03 | 1.26 | 2.38 | 2.41 | 2.337 | 2261 |
| 1720823700 | 2.38 | 0.01 | 0.42 | 2.39 | 2.45 | 2.32 | 2279 |
| 1720737300 | 2.37 | 0.11 | 4.87 | 2.47 | 2.47 | 2.37 | 660 |
| 1720650900 | 2.2599999 | 0.01 | 0.44 | 2.2599999 | 2.4 | 2.2599999 | 4749 |
| 1720564500 | 2.25 | -0.05 | -2.17 | 2.31 | 2.34 | 2.25 | 1534 |
| 1720478100 | 2.3 | 0.1 | 4.55 | 2.25 | 2.3 | 2.25 | 6688 |
| 1720218900 | 2.2 | -0.15 | -6.38 | 2.31 | 2.366 | 2.16 | 15032 |
| 1720040640 | 2.35 | 0 | 0.00 | 2.35 | 2.4 | 2.32 | 419 |
| 1719959700 | 2.35 | -0.04 | -1.71 | 2.4 | 2.4 | 2.35 | 5494 |
| 1719873300 | 2.3908999 | 0.02 | 0.88 | 2.38 | 2.49 | 2.33 | 4684 |
| 1719614100 | 2.37 | 0 | 0.00 | 2.4 | 2.44 | 2.33 | 6057 |
| 1719527700 | 2.37 | -0.02 | -0.84 | 2.38 | 2.475 | 2.37 | 23188 |
| 1719441300 | 2.39 | -0.22 | -8.43 | 2.69 | 2.69 | 2.34 | 8538 |
| 1719354900 | 2.61 | 0.11 | 4.40 | 2.55 | 2.69 | 2.55 | 6563 |
| 1719268500 | 2.5 | -0.04 | -1.57 | 2.5 | 2.55 | 2.47 | 6251 |
| 1719009300 | 2.54 | 0.06 | 2.21 | 2.47 | 2.54 | 2.47 | 13085 |
| 1718922900 | 2.485 | 0.01 | 0.61 | 2.49 | 2.59 | 2.42 | 5049 |
| 1718750100 | 2.47 | -0.01 | -0.40 | 2.5299999 | 2.62 | 2.4201 | 11045 |
| 1718663700 | 2.48 | 0.03 | 1.22 | 2.44 | 2.59 | 2.39 | 36993 |
| 1718404500 | 2.45 | -0.07 | -2.78 | 2.5099999 | 3.5 | 2.37 | 1148383 |
| 1718318100 | 2.52 | -0.04 | -1.56 | 2.61 | 2.61 | 2.5099999 | 3718 |
| 1718231700 | 2.56 | 0.14 | 5.79 | 2.5 | 2.65 | 2.5 | 5863 |
| 1718145300 | 2.42 | 0 | 0.00 | 2.4 | 2.45 | 2.2977 | 7836 |
| 1718058900 | 2.42 | 0.31 | 14.69 | 2.25 | 2.6 | 2.05 | 47170 |
| 1717799700 | 2.11 | -0.45 | -17.58 | 2.42 | 2.5099999 | 2.11 | 35147 |
| 1717713300 | 2.56 | 0.04 | 1.39 | 2.5 | 2.68 | 2.37 | 325851 |
| 1717626900 | 2.525 | 0 | 0.20 | 2.52 | 2.5501 | 2.43 | 7662 |
| 1717540500 | 2.52 | 0.03 | 1.20 | 2.48 | 2.52 | 2.42 | 11990 |
| 1717454100 | 2.49 | 0.15 | 6.50 | 2.33 | 2.7403 | 2.3043 | 71908 |
| 1717194900 | 2.3381 | 0.01 | 0.35 | 2.34 | 2.4124 | 2.2599999 | 2707 |
| 1717108500 | 2.33 | 0.05 | 2.22 | 2.25 | 2.44 | 2.25 | 1902 |
| 1717022100 | 2.2795 | -0.03 | -1.32 | 2.35 | 2.3607999 | 2.25 | 7819 |
| 1716935700 | 2.31 | -0.12 | -4.90 | 2.38 | 2.45 | 2.31 | 1387 |
| 1716590100 | 2.429 | 0.04 | 1.63 | 2.41 | 2.485 | 2.35 | 1468 |
| 1716503700 | 2.39 | -0.04 | -1.65 | 2.43 | 2.5099999 | 2.36 | 1836 |
| 1716417300 | 2.43 | -0.06 | -2.41 | 2.52 | 2.5667 | 2.43 | 6027 |
| 1716330900 | 2.49 | 0.14 | 5.96 | 2.54 | 2.65 | 2.45 | 4944 |
| 1716244500 | 2.35 | -0.11 | -4.49 | 2.45 | 2.56 | 2.35 | 5390 |
| 1715985300 | 2.4604 | 0.08 | 3.38 | 2.45 | 2.6101 | 2.36 | 7517 |
| 1715898900 | 2.38 | 0.09 | 3.93 | 2.4 | 2.4399 | 2.36 | 11094 |
| 1715812500 | 2.29 | -0.35 | -13.26 | 2.75 | 2.75 | 2.25 | 62980 |
| 1715726100 | 2.64 | -0.03 | -1.18 | 2.79 | 2.89 | 2.615 | 12570 |
| 1715639700 | 2.6715 | 0.11 | 4.36 | 2.56 | 2.7799999 | 2.56 | 3804 |
| 1715380500 | 2.5599 | -0.16 | -5.89 | 2.75 | 2.8212 | 2.48 | 13533 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
