Lixte Biotechnology Holdings Inc (LIXT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 3.04347826087 | 2.3 | 2.47 | 2.2701 | 6701 | 2.38454025 | CS |
| 4 | 0.39 | 19.696969697 | 1.98 | 2.6801 | 1.9101 | 18321 | 2.33588963 | CS |
| 12 | 0.57 | 31.6666666667 | 1.8 | 2.6801 | 1.4501 | 25404 | 2.03961342 | CS |
| 26 | 0 | 0 | 2.37 | 2.6801 | 1.31 | 319693 | 2.05652651 | CS |
| 52 | 0.04 | 1.71673819742 | 2.33 | 4.4 | 1.31 | 310007 | 2.70191583 | CS |
| 156 | -14.83 | -86.2209302326 | 17.2 | 49.5 | 1.31 | 559782 | 13.77119978 | CS |
| 260 | -36.13 | -93.8441558442 | 38.5 | 71.9 | 1.31 | 640661 | 20.45799754 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 2.37 | -0.03 | -1.42 | 2.4 | 2.47 | 2.36 | 7979 |
| 1737761700 | 2.4042 | 0.01 | 0.59 | 2.37 | 2.45 | 2.3116 | 5327 |
| 1737675300 | 2.39 | 0 | 0.00 | 2.39 | 2.39 | 2.39 | 0 |
| 1737588900 | 2.39 | 0.01 | 0.27 | 2.41 | 2.41 | 2.35 | 3897 |
| 1737502500 | 2.3835 | 0.06 | 2.52 | 2.33 | 2.3835 | 2.2700999 | 9760 |
| 1737156900 | 2.325 | -0.09 | -3.53 | 2.44 | 2.44 | 2.325 | 934 |
| 1737070500 | 2.41 | -0.04 | -1.63 | 2.5 | 2.5 | 2.41 | 2363 |
| 1736984100 | 2.45 | -0.05 | -2.00 | 2.48 | 2.49 | 2.2501 | 6578 |
| 1736897700 | 2.5 | 0.09 | 3.73 | 2.45 | 2.5 | 2.41 | 9640 |
| 1736811300 | 2.41 | -0.18 | -6.95 | 2.59 | 2.59 | 2.4001 | 20149 |
| 1736552100 | 2.59 | 0.29 | 12.61 | 2.33 | 2.6801 | 2.25 | 26263 |
| 1736379300 | 2.3 | -0.1 | -4.18 | 2.43 | 2.43 | 2.18 | 13781 |
| 1736292900 | 2.4004 | 0 | 0.02 | 2.43 | 2.43 | 2.32 | 5323 |
| 1736206500 | 2.4 | 0.07 | 3.00 | 2.47 | 2.535 | 2.2799999 | 44592 |
| 1735947300 | 2.33 | 0.11 | 4.95 | 2.34 | 2.63 | 2.23 | 76598 |
| 1735860900 | 2.22 | 0.19 | 9.38 | 2.04 | 2.49 | 1.9849 | 22977 |
| 1735688100 | 2.0297 | 0.03 | 1.49 | 1.98 | 2.33 | 1.9101 | 37746 |
| 1735601700 | 2 | 0 | 0.00 | 1.95 | 2.005 | 1.91 | 5250 |
| 1735342500 | 2 | 0.02 | 1.01 | 2 | 2.1123 | 1.9221 | 5784 |
| 1735256100 | 1.98 | -0.09 | -4.35 | 2.08 | 2.08 | 1.9018 | 3202 |
| 1735077840 | 2.07 | -0.02 | -0.96 | 2.1 | 2.1 | 1.948 | 2756 |
| 1734996900 | 2.09 | 0.11 | 5.56 | 2 | 2.14 | 1.96 | 6654 |
| 1734737700 | 1.98 | 0.07 | 3.66 | 1.95 | 2.14 | 1.85 | 7186 |
| 1734651300 | 1.91 | 0 | 0.00 | 1.89 | 1.94 | 1.8 | 20393 |
| 1734564900 | 1.91 | -0.47 | -19.75 | 2.24 | 2.24 | 1.8 | 58846 |
| 1734478500 | 2.38 | 0.28 | 13.33 | 2.09 | 2.65 | 1.99 | 250759 |
| 1734392100 | 2.1 | 0.11 | 5.79 | 2.05 | 2.1 | 1.99 | 5592 |
| 1734132900 | 1.9851 | 0.08 | 3.93 | 1.95 | 2 | 1.95 | 1274 |
| 1734046500 | 1.91 | -0.04 | -2.05 | 1.97 | 1.9803 | 1.85 | 14016 |
| 1733960100 | 1.95 | 0.11 | 5.98 | 1.92 | 1.97 | 1.86 | 12558 |
| 1733873700 | 1.84 | -0.13 | -6.60 | 1.98 | 2.02 | 1.82 | 11601 |
| 1733787300 | 1.97 | 0.04 | 2.07 | 1.95 | 2.11 | 1.91 | 4446 |
| 1733528100 | 1.93 | -0.05 | -2.53 | 1.99 | 2.1497 | 1.87 | 8687 |
| 1733441700 | 1.98 | -0.02 | -1.00 | 2.06 | 2.06 | 1.96 | 16749 |
| 1733355300 | 2 | -0.06 | -2.91 | 2.11 | 2.11 | 1.99 | 5265 |
| 1733268900 | 2.06 | -0.09 | -4.19 | 2.19 | 2.21 | 2.06 | 12934 |
| 1733182500 | 2.15 | -0.08 | -3.59 | 2.22 | 2.22 | 2.15 | 14690 |
| 1732917840 | 2.23 | 0.06 | 2.76 | 2.16 | 2.35 | 2.11 | 21991 |
| 1732750500 | 2.17 | 0.11 | 5.34 | 2.04 | 2.21 | 2.04 | 12775 |
| 1732664100 | 2.06 | -0.01 | -0.48 | 2.02 | 2.2498999 | 1.9803 | 29023 |
| 1732577700 | 2.07 | 0.44 | 26.99 | 1.6299999 | 2.19 | 1.6299999 | 111195 |
| 1732318500 | 1.6299999 | 0.11 | 7.24 | 1.59 | 1.79 | 1.57 | 28012 |
| 1732232100 | 1.52 | 0.03 | 2.01 | 1.48 | 1.6 | 1.4501 | 27791 |
| 1732145700 | 1.49 | -0.04 | -2.61 | 1.6 | 1.6195 | 1.4701 | 20027 |
| 1732059300 | 1.53 | -0.06 | -3.77 | 1.59 | 1.59 | 1.47 | 14238 |
| 1731972900 | 1.59 | -0.03 | -1.85 | 1.66 | 1.66 | 1.51 | 19109 |
| 1731713700 | 1.62 | 0.02 | 1.25 | 1.59 | 1.73 | 1.59 | 15543 |
| 1731627300 | 1.6 | -0.04 | -2.44 | 1.6399999 | 1.6399999 | 1.56 | 18680 |
| 1731540900 | 1.6399999 | -0.04 | -2.38 | 1.65 | 1.74 | 1.6399999 | 13818 |
| 1731454500 | 1.68 | 0.03 | 1.82 | 1.59 | 1.76 | 1.59 | 54699 |
| 1731368100 | 1.65 | -0.04 | -2.37 | 1.76 | 1.79 | 1.60185 | 29244 |
| 1731108900 | 1.69 | 0.09 | 5.62 | 1.65 | 1.8674 | 1.65 | 38333 |
| 1731022500 | 1.6 | -0.21 | -11.60 | 1.74 | 1.77 | 1.55 | 88111 |
| 1730936100 | 1.81 | -0.08 | -4.23 | 1.89 | 1.89 | 1.74 | 46272 |
| 1730849700 | 1.89 | -0.06 | -3.08 | 1.79 | 1.98 | 1.7504 | 51791 |
| 1730763300 | 1.95 | -0.07 | -3.47 | 1.9 | 2.0551 | 1.74 | 90453 |
| 1730500500 | 2.02 | -0.09 | -4.27 | 2.09 | 2.24 | 1.96 | 121984 |
| 1730414100 | 2.11 | -0.02 | -0.94 | 2.08 | 2.23 | 2.08 | 280100 |
| 1730327700 | 2.13 | 0.05 | 2.40 | 2.04 | 2.2 | 1.85 | 1196254 |
| 1730241300 | 2.08 | 0.77 | 58.78 | 2.16 | 2.39 | 1.75 | 32888430 |
| 1730154900 | 1.31 | -0.29 | -18.13 | 1.6 | 1.6 | 1.31 | 644787 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
