Lixte Biotechnology Holdings Inc (LIXT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -8 | 2 | 2.16 | 1.8 | 17409 | 1.95848707 | CS |
| 4 | -0.06 | -3.15789473684 | 1.9 | 2.16 | 1.55 | 159016 | 1.95928977 | CS |
| 12 | -0.54 | -22.6890756303 | 2.38 | 2.72 | 1.55 | 56510 | 1.97487261 | CS |
| 26 | -0.39 | -17.4887892377 | 2.23 | 4.4 | 1.55 | 311339 | 3.3276292 | CS |
| 52 | -0.1 | -5.15463917526 | 1.94 | 4.42 | 1.55 | 176966 | 3.2407981 | CS |
| 156 | -19.16 | -91.2380952381 | 21 | 49.5 | 1.55 | 693445 | 16.76639732 | CS |
| 260 | -36.66 | -95.2207792208 | 38.5 | 71.9 | 1.55 | 660924 | 21.54774819 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 1.88 | 0.04 | 2.17 | 1.88 | 1.92 | 1.836 | 12116 |
| 1726785300 | 1.84 | -0.16 | -8.00 | 1.99 | 2.09 | 1.8 | 34488 |
| 1726698900 | 2 | -0.14 | -6.55 | 2.16 | 2.16 | 1.99 | 14790 |
| 1726612500 | 2.1401 | 0.1 | 4.91 | 2.02 | 2.1599 | 1.97 | 23303 |
| 1726526100 | 2.04 | 0.05 | 2.51 | 2 | 2.05 | 2 | 2346 |
| 1726266900 | 1.99 | -0.01 | -0.50 | 1.96 | 2.0299999 | 1.96 | 5010 |
| 1726180500 | 2 | 0.07 | 3.45 | 1.97 | 2 | 1.94 | 3559 |
| 1726094100 | 1.9333 | 0.01 | 0.69 | 1.96 | 2.0099999 | 1.9168 | 10131 |
| 1726007700 | 1.92 | -0.02 | -1.03 | 1.95 | 1.95 | 1.88 | 2723 |
| 1725921300 | 1.94 | -0.01 | -0.51 | 1.96 | 1.96 | 1.9002 | 9021 |
| 1725662100 | 1.95 | -0.1 | -4.88 | 2.05 | 2.05 | 1.88 | 37503 |
| 1725575700 | 2.05 | 0.13 | 6.77 | 1.88 | 2.07 | 1.82 | 108504 |
| 1725489300 | 1.92 | 0.09 | 4.92 | 1.75 | 1.99 | 1.67 | 1188599 |
| 1725402900 | 1.83 | 0.05 | 2.81 | 1.86 | 1.86 | 1.8 | 15624 |
| 1725057300 | 1.78 | -0.02 | -1.11 | 1.82 | 1.84 | 1.78 | 8232 |
| 1724970900 | 1.8 | 0.15 | 9.09 | 1.7 | 1.81 | 1.6400999 | 5961 |
| 1724884500 | 1.65 | -0.23 | -12.23 | 1.83 | 1.86 | 1.61 | 40986 |
| 1724798100 | 1.88 | -0.12 | -6.00 | 1.55 | 1.92 | 1.55 | 54182 |
| 1724711700 | 2.0001 | 0.2 | 11.12 | 1.9 | 2.1 | 1.59 | 1444228 |
| 1724452500 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.76 | 6097 |
| 1724366100 | 1.8 | -0.03 | -1.64 | 1.87 | 1.87 | 1.75 | 13562 |
| 1724279700 | 1.83 | -0.19 | -9.41 | 2.02 | 2.085 | 1.685 | 51917 |
| 1724193300 | 2.02 | 0.01 | 0.42 | 2.12 | 2.12 | 2.02 | 3044 |
| 1724106900 | 2.0116 | 0.01 | 0.58 | 2.19 | 2.33 | 2.0116 | 10331 |
| 1723847700 | 2 | -0.03 | -1.48 | 1.98 | 2.04 | 1.9502 | 4980 |
| 1723761300 | 2.0299999 | -0.07 | -3.33 | 2.15 | 2.15 | 1.975 | 9815 |
| 1723674900 | 2.1 | 0 | 0.00 | 2.06 | 2.1 | 2.06 | 264 |
| 1723588500 | 2.1 | -0.02 | -0.94 | 2.1 | 2.1 | 2.1 | 957 |
| 1723502100 | 2.12 | -0.06 | -2.80 | 2.21 | 2.21 | 2.12 | 3326 |
| 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 | 2.21 | 2.2698999 | 2.18 | 4457 |
| 1722638100 | 2.225 | 0.01 | 0.45 | 2.25 | 2.4 | 2.2 | 4581 |
| 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 | 2.43 | 2.43 | 2.4 | 527 |
| 1721860500 | 2.3875 | 0.05 | 2.03 | 2.42 | 2.5299999 | 2.3875 | 2355 |
| 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 | 617 |
| 1721428500 | 2.3901 | -0.14 | -5.53 | 2.5299999 | 2.61 | 2.3901 | 6395 |
| 1721342100 | 2.5299999 | 0.18 | 7.66 | 2.72 | 2.72 | 2.47 | 39437 |
| 1721255700 | 2.35 | -0.02 | -0.84 | 2.4 | 2.4 | 2.29 | 6265 |
| 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 | 2.27 | 2.47 | 2.27 | 997 |
| 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 | 2.37 | 2.37 | 2.37 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
