MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lixte Biotech Hlds (NQ: LIXT )

2.380 +0.010 (+0.42%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jul 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 12, 2024 2.390 2.450 2.320 2.380 2,279 +0.01(+0.42%)
Jul 11, 2024 2.270 2.470 2.270 2.370 997 +0.11(+4.87%)
Jul 10, 2024 2.350 2.400 2.260 2.260 4,749 +0.01(+0.44%)
Jul 09, 2024 2.310 2.340 2.250 2.250 1,534 -0.05(-2.17%)
Jul 08, 2024 2.260 2.300 2.260 2.300 6,688 +0.10(+4.55%)
Jul 05, 2024 2.365 2.366 2.160 2.200 15,032 -0.12(-5.17%)
Jul 03, 2024 2.400 2.400 2.320 2.320 419 -0.03(-1.28%)
Jul 02, 2024 2.400 2.400 2.350 2.350 5,494 -0.04(-1.71%)
Jul 01, 2024 2.400 2.490 2.330 2.391 4,684 +0.02(+0.88%)
Jun 28, 2024 2.430 2.440 2.330 2.370 6,057 +0.00(+0.00%)
Jun 27, 2024 2.380 2.475 2.370 2.370 23,188 -0.02(-0.84%)
Jun 26, 2024 2.690 2.690 2.340 2.390 8,538 -0.22(-8.43%)
Jun 25, 2024 2.660 2.690 2.590 2.610 6,563 +0.11(+4.40%)
Jun 24, 2024 2.500 2.550 2.470 2.500 6,251 -0.04(-1.57%)
Jun 21, 2024 2.490 2.540 2.490 2.540 13,085 +0.06(+2.21%)
Jun 20, 2024 2.490 2.590 2.420 2.485 5,049 +0.01(+0.61%)
Jun 18, 2024 2.530 2.620 2.420 2.470 11,045 -0.01(-0.40%)
Jun 17, 2024 2.440 2.590 2.390 2.480 38,996 +0.03(+1.22%)
Jun 14, 2024 2.600 3.500 2.370 2.450 1,148,787 -0.07(-2.78%)
Jun 13, 2024 2.610 2.610 2.520 2.520 3,718 -0.04(-1.56%)
Jun 12, 2024 2.510 2.650 2.510 2.560 5,963 +0.14(+5.79%)
Jun 11, 2024 2.450 2.450 2.298 2.420 7,836 +0.00(+0.00%)
Jun 10, 2024 2.250 2.600 2.050 2.420 47,366 +0.31(+14.69%)
Jun 07, 2024 2.420 2.510 2.110 2.110 35,513 -0.45(-17.58%)
Jun 06, 2024 2.560 2.680 2.370 2.560 325,851 +0.04(+1.39%)
Jun 05, 2024 2.550 2.550 2.430 2.525 7,662 +0.00(+0.20%)
Jun 04, 2024 2.480 2.520 2.420 2.520 11,990 +0.03(+1.20%)
Jun 03, 2024 2.420 2.740 2.304 2.490 71,908 +0.15(+6.50%)
May 31, 2024 2.412 2.412 2.260 2.338 2,707 +0.01(+0.35%)
May 30, 2024 2.250 2.440 2.250 2.330 1,902 +0.05(+2.22%)
May 29, 2024 2.350 2.361 2.250 2.280 7,819 -0.03(-1.32%)
May 28, 2024 2.380 2.466 2.310 2.310 1,904 -0.12(-4.90%)
May 24, 2024 2.485 2.485 2.350 2.429 1,468 +0.04(+1.63%)
May 23, 2024 2.430 2.510 2.360 2.390 2,086 -0.04(-1.65%)
May 22, 2024 2.550 2.567 2.430 2.430 6,027 -0.06(-2.41%)
May 21, 2024 2.600 2.607 2.450 2.490 4,956 +0.14(+5.96%)
May 20, 2024 2.450 2.560 2.350 2.350 5,390 -0.11(-4.49%)
May 17, 2024 2.610 2.610 2.360 2.460 7,517 +0.08(+3.38%)
May 16, 2024 2.400 2.440 2.360 2.380 11,094 +0.09(+3.93%)
May 15, 2024 2.750 2.750 2.250 2.290 63,281 -0.35(-13.26%)
May 14, 2024 2.890 2.890 2.615 2.640 12,570 -0.03(-1.18%)
May 13, 2024 2.740 2.780 2.670 2.671 3,804 +0.11(+4.36%)
May 10, 2024 2.750 2.821 2.480 2.560 13,533 -0.16(-5.89%)
May 09, 2024 2.740 2.750 2.630 2.720 18,694 -0.04(-1.63%)
May 08, 2024 2.814 2.920 2.754 2.765 6,053 -0.02(-0.90%)
May 07, 2024 2.990 3.040 2.790 2.790 6,113 -0.17(-5.74%)
May 06, 2024 2.930 3.050 2.930 2.960 11,906 +0.07(+2.42%)
May 03, 2024 3.002 3.002 2.873 2.890 10,200 +0.01(+0.27%)
May 02, 2024 2.940 2.940 2.836 2.882 8,687 +0.00(+0.07%)
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.
TOP
Email a Story