ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Lixte Biotechnology Holdings, Inc. - Common Stock (NQ:LIXT)

4.070 +0.020 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 4.030 4.140 3.980 4.070 38,006 +0.02(+0.49%)
Dec 24, 2025 4.070 4.110 3.950 4.050 30,025 -0.04(-0.98%)
Dec 23, 2025 4.040 4.310 4.035 4.090 111,011 -0.08(-1.92%)
Dec 22, 2025 4.280 4.320 4.070 4.170 47,427 -0.15(-3.47%)
Dec 19, 2025 3.910 4.340 3.910 4.320 112,890 +0.40(+10.20%)
Dec 18, 2025 3.500 3.990 3.500 3.920 150,247 -0.04(-1.01%)
Dec 17, 2025 4.030 4.140 3.750 3.960 143,724 -0.14(-3.41%)
Dec 16, 2025 4.070 4.310 3.900 4.100 108,596 +0.11(+2.76%)
Dec 15, 2025 4.140 4.150 3.950 3.990 45,191 -0.06(-1.48%)
Dec 12, 2025 4.120 4.170 4.010 4.050 52,064 -0.15(-3.57%)
Dec 11, 2025 4.260 4.300 4.050 4.200 125,777 -0.02(-0.47%)
Dec 10, 2025 4.310 4.400 4.150 4.220 85,616 +0.01(+0.24%)
Dec 09, 2025 4.300 4.390 4.170 4.210 96,856 -0.13(-3.00%)
Dec 08, 2025 4.090 4.450 4.010 4.340 97,673 +0.29(+7.16%)
Dec 05, 2025 4.430 4.430 4.040 4.050 63,188 -0.20(-4.71%)
Dec 04, 2025 4.180 4.300 4.055 4.250 69,253 +0.05(+1.19%)
Dec 03, 2025 4.050 4.230 3.928 4.200 77,892 +0.14(+3.45%)
Dec 02, 2025 4.060 4.120 3.950 4.060 51,285 -0.04(-0.98%)
Dec 01, 2025 4.220 4.300 4.100 4.100 28,271 -0.17(-3.98%)
Nov 28, 2025 4.180 4.800 3.960 4.270 130,511 +0.06(+1.43%)
Nov 26, 2025 4.090 4.260 3.770 4.210 111,702 +0.12(+2.93%)
Nov 25, 2025 4.730 4.760 3.530 4.090 411,820 -0.38(-8.50%)
Nov 24, 2025 4.350 4.600 4.270 4.470 101,107 +0.16(+3.71%)
Nov 21, 2025 4.460 4.500 4.140 4.310 67,671 -0.03(-0.69%)
Nov 20, 2025 4.300 4.450 4.300 4.340 23,473 +0.01(+0.23%)
Nov 19, 2025 4.320 4.440 4.160 4.330 69,941 -0.01(-0.23%)
Nov 18, 2025 4.180 4.490 4.120 4.340 73,394 +0.13(+3.09%)
Nov 17, 2025 4.230 4.440 4.160 4.210 42,598 +0.02(+0.48%)
Nov 14, 2025 4.250 4.280 4.060 4.190 35,129 -0.11(-2.56%)
Nov 13, 2025 4.730 4.970 4.200 4.300 92,896 -0.45(-9.47%)
Nov 12, 2025 4.430 4.880 4.320 4.750 118,311 +0.34(+7.71%)
Nov 11, 2025 4.300 4.470 4.200 4.410 25,214 +0.09(+2.08%)
Nov 10, 2025 4.400 4.444 4.220 4.320 49,892 +0.07(+1.65%)
Nov 07, 2025 4.290 4.390 4.110 4.250 50,980 -0.04(-0.93%)
Nov 06, 2025 4.010 4.450 3.840 4.290 133,701 +0.21(+5.15%)
Nov 05, 2025 4.220 4.220 3.930 4.080 50,121 -0.02(-0.49%)
Nov 04, 2025 4.410 4.410 4.090 4.100 65,788 -0.33(-7.45%)
Nov 03, 2025 4.270 4.510 4.235 4.430 88,641 +0.14(+3.26%)
Oct 31, 2025 4.320 4.380 4.050 4.290 72,381 -0.03(-0.69%)
Oct 30, 2025 4.350 4.510 4.210 4.320 105,000 -0.03(-0.69%)
Oct 29, 2025 4.280 4.550 4.120 4.350 105,442 +0.07(+1.64%)
Oct 28, 2025 4.150 4.350 4.050 4.280 68,645 +0.13(+3.13%)
Oct 27, 2025 4.330 4.419 4.060 4.150 56,241 -0.18(-4.16%)
Oct 24, 2025 4.330 4.410 4.210 4.330 44,186 +0.00(+0.00%)
Oct 23, 2025 4.280 4.400 4.181 4.330 51,925 +0.05(+1.17%)
Oct 22, 2025 4.520 4.520 4.185 4.280 91,966 -0.25(-5.52%)
Oct 21, 2025 4.250 4.560 4.150 4.530 136,369 +0.20(+4.62%)
Oct 20, 2025 4.500 4.525 4.250 4.330 85,638 -0.17(-3.78%)
Oct 17, 2025 4.480 4.560 4.114 4.500 107,681 +0.14(+3.21%)
Oct 16, 2025 4.320 4.680 3.910 4.360 306,884 +0.13(+3.07%)
Oct 15, 2025 4.380 4.589 4.100 4.230 103,199 -0.22(-4.94%)
Oct 14, 2025 4.250 4.450 4.040 4.450 288,123 +0.11(+2.53%)
Oct 13, 2025 4.770 4.970 4.280 4.340 286,317 -0.43(-9.01%)
Oct 10, 2025 4.780 4.900 4.495 4.770 140,797 -0.03(-0.63%)
Oct 09, 2025 4.800 4.825 4.570 4.800 102,161 -0.01(-0.21%)
Oct 08, 2025 5.010 5.010 4.550 4.810 80,977 -0.16(-3.22%)
Oct 07, 2025 5.040 5.056 4.770 4.970 60,958 -0.08(-1.58%)
Oct 06, 2025 5.170 5.240 5.020 5.050 52,360 -0.27(-5.08%)
Oct 03, 2025 5.530 5.530 4.950 5.320 161,392 -0.05(-0.93%)
Oct 02, 2025 4.760 5.500 4.695 5.370 269,685 +0.56(+11.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.