Lixte Biotechnology Holdings Inc (LIXTW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 0.0666 | 0 | 0.00 | 0.0666 | 0.0666 | 0.0666 | 52 |
| 1721687700 | 0.0666 | 0.0101 | 17.88 | 0.0565 | 0.0694 | 0.0565 | 2720 |
| 1721428500 | 0.0565 | 0.0055001 | 10.78 | 0.049142 | 0.0565 | 0.0376 | 12640 |
| 1721342100 | 0.0509999 | -0.006 | -10.53 | 0.08 | 0.0897 | 0.0508 | 25632 |
| 1721255700 | 0.057 | 0 | 0.00 | 0.065 | 0.065 | 0.057 | 106 |
| 1721169300 | 0.057 | -0.0279 | -32.86 | 0.0486 | 0.058701 | 0.044 | 2550 |
| 1721082900 | 0.0849 | 0 | 0.00 | 0.0849 | 0.0849 | 0.0849 | 200 |
| 1720823700 | 0.0849 | 0.0248 | 41.26 | 0.055 | 0.0849 | 0.05 | 19584 |
| 1720737300 | 0.0601 | 0 | 0.00 | 0.042 | 0.0601 | 0.042 | 1 |
| 1720650900 | 0.0601 | 0 | 0.00 | 0.0601 | 0.0601 | 0.0601 | 0 |
| 1720564500 | 0.0601 | 0 | 0.00 | 0.05 | 0.0601 | 0.05 | 0 |
| 1720478100 | 0.0601 | 0 | 0.00 | 0.0601 | 0.0601 | 0.0601 | 0 |
| 1720218900 | 0.0601 | 0.0004 | 0.67 | 0.0661 | 0.0661 | 0.0601 | 238 |
| 1720040640 | 0.0597 | 0 | 0.00 | 0.0597 | 0.0597 | 0.0597 | 0 |
| 1719959700 | 0.0597 | 0 | 0.00 | 0.0597 | 0.0597 | 0.0597 | 0 |
| 1719873300 | 0.0597 | 0 | 0.00 | 0.0597 | 0.0597 | 0.0597 | 0 |
| 1719614100 | 0.0597 | 0 | 0.00 | 0.0597 | 0.0597 | 0.0597 | 0 |
| 1719527700 | 0.0597 | 0 | 0.00 | 0.0597 | 0.0597 | 0.0597 | 496 |
| 1719441300 | 0.0597 | 0.0195 | 48.51 | 0.0799 | 0.0799 | 0.0597 | 1826 |
| 1719354900 | 0.0402 | -0.0298 | -42.57 | 0.0402 | 0.07 | 0.0402 | 805 |
| 1719268500 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1719009300 | 0.07 | 0 | 0.00 | 0.08 | 0.081777 | 0.07 | 926 |
| 1718922900 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 122 |
| 1718750100 | 0.07 | 0 | 0.00 | 0.0787 | 0.0787 | 0.07 | 500 |
| 1718663700 | 0.07 | -0.0124 | -15.05 | 0.045 | 0.0815 | 0.045 | 1761 |
| 1718404500 | 0.0824 | 0.0062 | 8.14 | 0.068 | 0.094 | 0.0422 | 29090 |
| 1718318100 | 0.0762 | 0.0072 | 10.43 | 0.069101 | 0.0762 | 0.0451 | 8285 |
| 1718231700 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 2471 |
| 1718145300 | 0.069 | 0 | 0.00 | 0.081 | 0.081 | 0.069 | 1053 |
| 1718058900 | 0.069 | 0.0035 | 5.34 | 0.072 | 0.08 | 0.069 | 5672 |
| 1717799700 | 0.0655 | 0 | 0.00 | 0.0655 | 0.0655 | 0.0655 | 44 |
| 1717713300 | 0.0655 | -0.0043 | -6.16 | 0.06 | 0.0655 | 0.059 | 413 |
| 1717626900 | 0.0698 | -0.0052 | -6.93 | 0.084 | 0.084 | 0.0698 | 11256 |
| 1717540500 | 0.075 | -0.009 | -10.71 | 0.071501 | 0.075 | 0.071501 | 2312 |
| 1717454100 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
| 1717194900 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
| 1717108500 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
| 1717022100 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 8 |
| 1716935700 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 38 |
| 1716590100 | 0.084 | -0.006 | -6.67 | 0.084 | 0.084 | 0.084 | 1775 |
| 1716503700 | 0.09 | 0.026125 | 40.90 | 0.0898999 | 0.09 | 0.0898999 | 1701 |
| 1716417300 | 0.063875 | 0.002975 | 4.89 | 0.0699 | 0.0898999 | 0.0551 | 42130 |
| 1716330900 | 0.0609 | 0.0014 | 2.35 | 0.079 | 0.0898999 | 0.0609 | 17124 |
| 1716244500 | 0.0595 | -0.0185 | -23.72 | 0.089 | 0.0898999 | 0.0485 | 83828 |
| 1715985300 | 0.078 | 0.0294 | 60.49 | 0.0506 | 0.0916 | 0.0506 | 53638 |
| 1715898900 | 0.0486 | -0.0061 | -11.15 | 0.0538 | 0.0895 | 0.0434 | 69073 |
| 1715812500 | 0.0547 | 0 | 0.00 | 0.0547 | 0.0547 | 0.0547 | 400 |
| 1715726100 | 0.0547 | 0.0046 | 9.18 | 0.0509999 | 0.0547 | 0.0509999 | 1700 |
| 1715639700 | 0.0501 | 0.0001 | 0.20 | 0.0501 | 0.0501 | 0.0501 | 1122 |
| 1715380500 | 0.05 | -0.004 | -7.41 | 0.05 | 0.05 | 0.05 | 1080 |
| 1715294100 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1715207700 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1715121300 | 0.054 | 0.004 | 8.00 | 0.0541 | 0.0541 | 0.054 | 4640 |
| 1715034900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1714775700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1714689300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1714602900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1714516500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1714430100 | 0.05 | -0.0032 | -6.02 | 0.05 | 0.05 | 0.05 | 100 |
| 1714170900 | 0.0532 | 0 | 0.00 | 0.0532 | 0.0532 | 0.0532 | 0 |
| 1714084500 | 0.0532 | 0 | 0.00 | 0.0532 | 0.0532 | 0.0532 | 0 |
| 1713998100 | 0.0532 | 0 | 0.00 | 0.0532 | 0.0532 | 0.0532 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
