Canada markets open in 6 hours 1 minute

Lixte Biotechnology Holdings, Inc. (LIXT)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
2.7900-0.1600 (-5.42%)
At close: 04:00PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20242.99003.04002.79002.79002.79006,100
May 06, 20242.93003.05002.93002.96002.960011,900
May 03, 20243.00003.00002.87002.89002.890010,200
May 02, 20242.94002.94002.84002.88002.88008,700
May 01, 20242.89002.92002.85002.88002.88007,400
Apr 30, 20243.20003.26002.76002.76002.760018,700
Apr 29, 20243.24003.24003.10003.14003.14006,100
Apr 26, 20243.33003.33003.19003.26003.26004,200
Apr 25, 20243.26003.40003.10003.22003.220014,900
Apr 24, 20243.36003.57003.21003.28003.280016,100
Apr 23, 20243.30003.54003.11003.22003.220040,500
Apr 22, 20243.54003.59003.35003.35003.350021,800
Apr 19, 20243.46003.54003.33003.47003.470011,000
Apr 18, 20243.48003.48003.35003.35003.350018,300
Apr 17, 20243.47003.50003.25003.33003.330012,500
Apr 16, 20243.35003.53003.35003.50003.500022,100
Apr 15, 20243.42003.48003.28003.30003.300018,900
Apr 12, 20243.41003.50003.30003.48003.480017,400
Apr 11, 20243.46003.51003.33003.38003.380017,500
Apr 10, 20243.31003.50003.29003.36003.360060,000
Apr 09, 20243.34003.65003.17003.31003.3100136,900
Apr 08, 20243.35003.74003.12003.31003.3100236,000
Apr 05, 20243.21003.46003.18003.20003.200054,800
Apr 04, 20243.15003.57003.15003.42003.420056,800
Apr 03, 20243.40003.80003.10003.10003.1000126,200
Apr 02, 20243.50003.87003.00003.70003.7000292,000
Apr 01, 20243.27003.60002.90003.57003.5700332,500
Mar 28, 20243.51003.79003.15003.38003.3800881,300
Mar 27, 20243.99004.40003.05003.52003.520030,986,300
Mar 26, 20242.26002.26002.26002.26002.2600400
Mar 25, 20242.26002.26002.26002.26002.2600700
Mar 22, 20242.29002.29002.20002.20002.20001,600
Mar 21, 20242.26002.31002.16002.31002.31006,100
Mar 20, 20242.26002.31002.24002.31002.31002,000
Mar 19, 20242.39002.39002.30002.30002.30001,500
Mar 18, 20242.42002.45002.30002.45002.45002,900
Mar 15, 20242.33002.57002.30002.31002.31003,400
Mar 14, 20242.43002.43002.25002.27002.27005,400
Mar 13, 20242.47002.53002.38002.38002.38002,700
Mar 12, 20242.37002.61002.24002.36002.360052,800
Mar 11, 20242.41002.51002.25002.51002.510017,100
Mar 08, 20242.54002.60002.43002.43002.43006,800
Mar 07, 20242.45002.55002.40002.54002.540014,100
Mar 06, 20242.46002.49002.40002.42002.42001,100
Mar 05, 20242.50002.53002.39002.46002.46006,300
Mar 04, 20242.50002.55002.46002.47002.47002,700
Mar 01, 20242.72002.72002.42002.42002.420017,200
Feb 29, 20242.72002.72002.51002.60002.600018,600
Feb 28, 20242.55002.74002.35002.70002.700054,900
Feb 27, 20242.28002.82002.20002.67002.6700116,000
Feb 26, 20242.13002.45001.90002.21002.21001,571,700
Feb 23, 20242.37002.38002.22002.22002.22004,900
Feb 22, 20242.35002.37002.35002.37002.37005,100
Feb 21, 20242.69002.75002.32002.32002.320014,700
Feb 20, 20242.76002.77002.63002.68002.68005,300
Feb 16, 20242.82002.82002.32002.79002.790023,700
Feb 15, 20242.79002.79002.72002.72002.72006,500
Feb 14, 20242.82002.84002.66002.67002.670010,300
Feb 13, 20242.55002.73002.35002.73002.73006,100
Feb 12, 20242.41002.78002.41002.60002.600026,400
Feb 09, 20242.11002.40002.11002.31002.310025,400
Feb 08, 20242.18002.18002.00002.06002.060013,200
Feb 07, 20242.16002.17002.06002.11002.11003,100
Feb 06, 20242.08002.17002.08002.09002.09001,500
Feb 05, 20242.12002.22002.02002.02002.02006,900
Feb 02, 20242.11002.12002.05002.05002.05004,500
Feb 01, 20242.11002.15001.95002.12002.120012,700
Jan 31, 20242.09002.10002.00002.10002.10005,100
Jan 30, 20242.16002.20002.09002.12002.12003,600
Jan 29, 20242.33002.43002.07002.15002.150038,400
Jan 26, 20242.13002.17001.91001.99001.990021,500
Jan 25, 20241.87002.14001.87002.07002.07006,600
Jan 24, 20242.16002.24001.86001.86001.860038,300
Jan 23, 20242.14002.15002.11002.15002.15003,800
Jan 22, 20242.20002.35002.05002.14002.140020,700
Jan 19, 20241.75002.24001.69002.15002.150050,000
Jan 18, 20241.83001.83001.73001.73001.73002,600
Jan 17, 20241.98001.98001.74001.78001.780010,400
Jan 16, 20241.90001.96001.80001.80001.800016,200
Jan 12, 20242.06002.06001.94001.94001.94002,100
Jan 11, 20242.10002.23002.02002.06002.06008,000
Jan 10, 20242.17002.17002.08002.08002.08006,900
Jan 09, 20242.25002.25002.18002.22002.22008,500
Jan 08, 20242.20002.21002.20002.21002.21001,300
Jan 05, 20242.17002.27002.10002.25002.25007,300
Jan 04, 20242.31002.31002.12002.29002.29003,200
Jan 03, 20242.31002.31002.14002.26002.26008,600
Jan 02, 20242.42002.42002.27002.29002.29002,600
Dec 29, 20232.29002.38002.27002.35002.35005,000
Dec 28, 20232.24002.39002.24002.35002.35009,300
Dec 27, 20232.31002.34002.18002.27002.270010,100
Dec 26, 20232.32002.32002.10002.21002.21005,600
Dec 22, 20232.05002.45002.05002.23002.230013,100
Dec 21, 20232.04002.23002.04002.22002.22007,800
Dec 20, 20232.09002.22002.09002.10002.10005,400
Dec 19, 20232.18002.23002.18002.19002.19007,200
Dec 18, 20232.03002.15002.03002.15002.15002,700
Dec 15, 20232.16002.19002.05002.11002.11003,800
Dec 14, 20232.05002.16001.95002.15002.15009,800
Dec 13, 20232.11002.11002.01002.01002.01004,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...