Register for streaming realtime charts, analysis tools, and prices.
LIXT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 3.26 | 0.04 | 1.24% | 3.26 | 3.325 | 3.1931 | 4,162 |
| Apr 25 2024 | 3.22 | -0.06 | -1.83% | 3.38 | 3.40 | 3.1048 | 14,009 |
| Apr 24 2024 | 3.28 | 0.06 | 1.86% | 3.36 | 3.57 | 3.21 | 16,082 |
| Apr 23 2024 | 3.22 | -0.13 | -3.88% | 3.30 | 3.54 | 3.11 | 40,469 |
| Apr 22 2024 | 3.35 | -0.12 | -3.32% | 3.54 | 3.59 | 3.35 | 21,756 |
| Apr 19 2024 | 3.465 | 0.11 | 3.40% | 3.45 | 3.535 | 3.33 | 11,174 |
| Apr 18 2024 | 3.351 | 0.02 | 0.63% | 3.36 | 3.49 | 3.351 | 18,311 |
| Apr 17 2024 | 3.33 | -0.17 | -4.86% | 3.47 | 3.50 | 3.25 | 12,501 |
| Apr 16 2024 | 3.50 | 0.20 | 6.06% | 3.47 | 3.53 | 3.36 | 20,590 |
| Apr 15 2024 | 3.30 | -0.18 | -5.17% | 3.42 | 3.48 | 3.28 | 18,866 |
| Apr 12 2024 | 3.48 | 0.10 | 2.96% | 3.41 | 3.50 | 3.30 | 17,466 |
| Apr 11 2024 | 3.38 | 0.02 | 0.60% | 3.46 | 3.505 | 3.33 | 17,459 |
| Apr 10 2024 | 3.36 | 0.08 | 2.44% | 3.40 | 3.50 | 3.30 | 52,147 |
| Apr 09 2024 | 3.28 | -0.03 | -0.91% | 3.34 | 3.65 | 3.17 | 136,946 |
| Apr 08 2024 | 3.31 | 0.11 | 3.44% | 3.35 | 3.74 | 3.1202 | 236,044 |
| Apr 05 2024 | 3.20 | -0.22 | -6.43% | 3.21 | 3.46 | 3.18 | 54,550 |
| Apr 04 2024 | 3.42 | 0.32 | 10.32% | 3.15 | 3.57 | 3.15 | 56,878 |
| Apr 03 2024 | 3.10 | -0.60 | -16.22% | 3.40 | 3.80 | 3.10 | 126,149 |
| Apr 02 2024 | 3.70 | 0.13 | 3.64% | 3.39 | 3.87 | 3.00 | 277,765 |
| Apr 01 2024 | 3.57 | 0.19 | 5.62% | 3.27 | 3.60 | 2.9001 | 332,258 |
| Mar 28 2024 | 3.38 | -0.14 | -3.98% | 3.51 | 3.79 | 3.15 | 879,579 |
| Mar 27 2024 | 3.52 | 1.27 | 56.10% | 3.99 | 4.40 | 3.05 | 30,921,865 |
| Mar 26 2024 | 2.255 | 0.00 | 0.00% | 2.20 | 2.255 | 2.20 | 416 |
| Mar 25 2024 | 2.255 | 0.05 | 2.48% | 2.23 | 2.255 | 2.23 | 651 |
| Mar 22 2024 | 2.2005 | -0.11 | -4.71% | 2.24 | 2.2888 | 2.20 | 1,580 |
| Mar 21 2024 | 2.3092 | 0.00 | -0.03% | 2.26 | 2.31 | 2.1567 | 6,110 |
| Mar 20 2024 | 2.31 | 0.01 | 0.43% | 2.26 | 2.31 | 2.24 | 2,094 |
| Mar 19 2024 | 2.30 | -0.15 | -6.12% | 2.39 | 2.40 | 2.30 | 1,474 |
| Mar 18 2024 | 2.45 | 0.14 | 6.06% | 2.42 | 2.45 | 2.30 | 2,859 |
| Mar 15 2024 | 2.31 | 0.04 | 1.76% | 2.3299 | 2.5699 | 2.30 | 3,379 |
| Mar 14 2024 | 2.27 | -0.11 | -4.62% | 2.38 | 2.426 | 2.2544 | 5,355 |
| Mar 13 2024 | 2.38 | 0.02 | 0.85% | 2.46 | 2.5312 | 2.38 | 2,691 |
| Mar 12 2024 | 2.36 | -0.15 | -5.89% | 2.37 | 2.61 | 2.2383 | 52,772 |
| Mar 11 2024 | 2.5076 | 0.08 | 3.19% | 2.41 | 2.51 | 2.25 | 17,057 |
| Mar 08 2024 | 2.43 | -0.11 | -4.33% | 2.51 | 2.5999 | 2.43 | 6,810 |
| Mar 07 2024 | 2.54 | 0.12 | 4.96% | 2.43 | 2.55 | 2.401 | 13,968 |
| Mar 06 2024 | 2.42 | -0.04 | -1.44% | 2.46 | 2.49 | 2.40 | 1,129 |
| Mar 05 2024 | 2.4554 | -0.01 | -0.59% | 2.48 | 2.53 | 2.39 | 6,262 |
| Mar 04 2024 | 2.47 | 0.05 | 1.98% | 2.50 | 2.5501 | 2.46 | 2,761 |
| Mar 01 2024 | 2.422 | -0.18 | -6.85% | 2.72 | 2.72 | 2.422 | 17,217 |
| Feb 29 2024 | 2.60 | -0.10 | -3.53% | 2.72 | 2.72 | 2.5101 | 18,640 |
| Feb 28 2024 | 2.695 | 0.02 | 0.94% | 2.55 | 2.74 | 2.35 | 54,850 |
| Feb 27 2024 | 2.67 | 0.46 | 20.81% | 2.28 | 2.818 | 2.20 | 116,029 |
| Feb 26 2024 | 2.21 | -0.01 | -0.45% | 2.13 | 2.45 | 1.90 | 1,569,116 |
| Feb 23 2024 | 2.22 | -0.15 | -6.19% | 2.36 | 2.40 | 2.22 | 4,888 |
| Feb 22 2024 | 2.3666 | 0.05 | 2.01% | 2.35 | 2.3666 | 2.35 | 5,141 |
| Feb 21 2024 | 2.32 | -0.36 | -13.43% | 2.74 | 2.7499 | 2.32 | 14,652 |
| Feb 20 2024 | 2.68 | -0.11 | -3.94% | 2.79 | 2.79 | 2.631 | 5,325 |
| Feb 16 2024 | 2.79 | 0.07 | 2.57% | 2.82 | 2.82 | 2.32 | 23,710 |
| Feb 15 2024 | 2.72 | 0.05 | 1.87% | 2.79 | 2.79 | 2.72 | 6,525 |
| Feb 14 2024 | 2.67 | -0.06 | -2.20% | 2.82 | 2.84 | 2.6553 | 10,285 |
| Feb 13 2024 | 2.73 | 0.13 | 5.00% | 2.3501 | 2.73 | 2.3501 | 5,971 |
| Feb 12 2024 | 2.60 | 0.29 | 12.55% | 2.46 | 2.78 | 2.4084 | 26,374 |
| Feb 09 2024 | 2.31 | 0.25 | 12.14% | 2.11 | 2.40 | 2.11 | 25,374 |
| Feb 08 2024 | 2.06 | -0.05 | -2.37% | 2.18 | 2.18 | 2.0001 | 13,237 |
| Feb 07 2024 | 2.11 | 0.02 | 0.96% | 2.16 | 2.17 | 2.0578 | 3,058 |
| Feb 06 2024 | 2.09 | 0.07 | 3.47% | 2.10 | 2.165 | 2.0816 | 1,505 |
| Feb 05 2024 | 2.02 | -0.03 | -1.46% | 2.13 | 2.22 | 2.02 | 6,906 |
| Feb 02 2024 | 2.05 | -0.07 | -3.30% | 2.06 | 2.1199 | 2.05 | 4,451 |
| Feb 01 2024 | 2.12 | 0.02 | 0.95% | 2.07 | 2.15 | 1.95 | 12,702 |
| Jan 31 2024 | 2.10 | -0.02 | -0.94% | 2.12 | 2.12 | 2.00 | 5,144 |
| Jan 30 2024 | 2.12 | -0.03 | -1.40% | 2.21 | 2.21 | 2.09 | 3,619 |
| Jan 29 2024 | 2.15 | 0.16 | 8.04% | 2.33 | 2.43 | 2.07 | 38,427 |
