Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Lixte Biotech Hlds (NQ: LIXT )

1.600 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	1.640	1.640	1.560	1.600	18,680	-0.04(-2.44%)
Nov 13, 2024	1.650	1.740	1.640	1.640	13,818	-0.04(-2.38%)
Nov 12, 2024	1.590	1.760	1.590	1.680	54,699	+0.03(+1.82%)
Nov 11, 2024	1.760	1.790	1.602	1.650	29,244	-0.04(-2.37%)
Nov 08, 2024	1.650	1.867	1.650	1.690	38,333	+0.09(+5.62%)
Nov 07, 2024	1.740	1.770	1.550	1.600	87,554	-0.21(-11.60%)
Nov 06, 2024	1.890	1.890	1.740	1.810	48,658	-0.08(-4.23%)
Nov 05, 2024	1.790	1.980	1.750	1.890	51,791	-0.06(-3.08%)
Nov 04, 2024	1.900	2.055	1.740	1.950	90,437	-0.07(-3.47%)
Nov 01, 2024	2.090	2.240	1.960	2.020	122,050	-0.09(-4.27%)
Oct 31, 2024	2.080	2.230	2.080	2.110	280,858	-0.02(-0.94%)
Oct 30, 2024	2.040	2.260	1.850	2.130	1,196,321	+0.05(+2.40%)
Oct 29, 2024	2.160	2.390	1.750	2.080	32,903,428	+0.77(+58.78%)
Oct 28, 2024	1.600	1.600	1.310	1.310	657,022	-0.29(-18.12%)
Oct 25, 2024	1.690	1.690	1.600	1.600	14,370	+0.00(+0.00%)
Oct 24, 2024	1.880	1.880	1.600	1.600	44,433	-0.32(-16.67%)
Oct 23, 2024	1.960	1.960	1.825	1.920	9,888	-0.08(-4.00%)
Oct 22, 2024	1.920	2.130	1.920	2.000	23,362	+0.08(+4.17%)
Oct 21, 2024	1.890	1.960	1.835	1.920	6,754	+0.03(+1.59%)
Oct 18, 2024	1.910	1.960	1.890	1.890	2,057	-0.01(-0.53%)
Oct 17, 2024	1.920	1.920	1.880	1.900	2,147	+0.14(+7.90%)
Oct 16, 2024	1.880	1.880	1.760	1.761	8,538	-0.04(-2.17%)
Oct 15, 2024	1.810	1.810	1.760	1.800	2,007	+0.03(+1.69%)
Oct 14, 2024	1.810	1.810	1.720	1.770	4,935	-0.09(-4.84%)
Oct 11, 2024	1.910	1.910	1.860	1.860	1,666	+0.04(+2.20%)
Oct 10, 2024	1.780	1.850	1.780	1.820	1,717	+0.04(+2.25%)
Oct 09, 2024	1.780	1.840	1.770	1.780	4,832	+0.00(+0.00%)
Oct 08, 2024	1.850	1.940	1.700	1.780	7,638	-0.04(-2.20%)
Oct 07, 2024	1.890	1.890	1.790	1.820	4,369	-0.03(-1.62%)
Oct 04, 2024	1.770	1.950	1.770	1.850	4,505	+0.05(+2.78%)
Oct 03, 2024	1.900	1.900	1.790	1.800	7,943	-0.09(-4.76%)
Oct 02, 2024	1.910	1.910	1.830	1.890	2,307	+0.02(+1.07%)
Oct 01, 2024	1.970	1.970	1.850	1.870	6,881	+0.00(+0.00%)
Sep 30, 2024	1.960	1.960	1.860	1.870	4,606	-0.04(-1.94%)
Sep 27, 2024	1.880	1.965	1.860	1.907	11,232	+0.05(+2.53%)
Sep 26, 2024	1.940	1.980	1.860	1.860	7,022	+0.03(+1.64%)
Sep 25, 2024	1.790	1.885	1.790	1.830	1,939	+0.02(+1.10%)
Sep 24, 2024	1.850	1.853	1.800	1.810	4,497	-0.03(-1.63%)
Sep 23, 2024	1.960	2.000	1.840	1.840	3,712	-0.04(-2.13%)
Sep 20, 2024	1.880	1.920	1.836	1.880	12,116	+0.04(+2.17%)
Sep 19, 2024	1.990	2.090	1.800	1.840	34,488	-0.16(-8.00%)
Sep 18, 2024	2.151	2.151	1.990	2.000	14,790	-0.14(-6.55%)
Sep 17, 2024	1.970	2.160	1.970	2.140	23,303	+0.10(+4.91%)
Sep 16, 2024	2.050	2.050	2.000	2.040	2,346	+0.05(+2.51%)
Sep 13, 2024	1.960	2.030	1.960	1.990	5,010	-0.01(-0.50%)
Sep 12, 2024	1.940	2.000	1.940	2.000	3,564	+0.07(+3.45%)
Sep 11, 2024	1.960	2.010	1.917	1.933	10,131	+0.01(+0.69%)
Sep 10, 2024	1.950	1.950	1.880	1.920	2,723	-0.02(-1.03%)
Sep 09, 2024	1.940	1.950	1.900	1.940	9,021	-0.01(-0.51%)
Sep 06, 2024	2.050	2.050	1.880	1.950	37,533	-0.10(-4.88%)
Sep 05, 2024	1.880	2.070	1.820	2.050	108,594	+0.13(+6.77%)
Sep 04, 2024	1.750	1.990	1.670	1.920	1,188,599	+0.09(+4.92%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.