-
5 DAY PERFORMANCE
+0.54% -
1 MONTH PERFORMANCE
+5.06% -
3 MONTH PERFORMANCE
-21.76% -
6 MONTH PERFORMANCE
-47.62% -
YEAR-TO-DATE PERFORMANCE
-20.43% -
1 YEAR PERFORMANCE
-23.67%
Lixte Biotechnology Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.96 | $1.87 (-4.59%) | $1.96 | $1.86 | 4,515 | $4.21 M |
| 09/27/2024 | $1.88 | $1.91 (1.6%) | $1.97 | $1.86 | 11,232 | $4.30 M |
| 09/26/2024 | $1.94 | $1.86 (-4.12%) | $1.98 | $1.86 | 7,022 | $4.18 M |
| 09/25/2024 | $1.79 | $1.83 (2.23%) | $1.89 | $1.79 | 1,939 | $4.12 M |
| 09/24/2024 | $1.85 | $1.81 (-2.16%) | $1.85 | $1.80 | 4,500 | $4.07 M |
| 09/23/2024 | $1.96 | $1.84 (-6.12%) | $2.00 | $1.84 | 3,712 | $4.14 M |
| 09/20/2024 | $1.88 | $1.88 (0%) | $1.92 | $1.84 | 12,116 | $4.23 M |
| 09/19/2024 | $1.99 | $1.84 (-7.54%) | $2.09 | $1.80 | 34,700 | $4.14 M |
| 09/18/2024 | $2.15 | $2.00 (-6.98%) | $2.15 | $1.99 | 14,800 | $4.50 M |
| 09/17/2024 | $1.97 | $2.14 (8.63%) | $2.16 | $1.97 | 23,303 | $4.81 M |
| 09/16/2024 | $2.05 | $2.04 (-0.49%) | $2.05 | $2.00 | 2,346 | $4.59 M |
| 09/13/2024 | $1.96 | $1.99 (1.53%) | $2.03 | $1.96 | 5,010 | $4.48 M |
| 09/12/2024 | $1.94 | $2.00 (3.09%) | $2.00 | $1.94 | 3,600 | $4.50 M |
| 09/11/2024 | $1.96 | $1.93 (-1.53%) | $2.01 | $1.92 | 10,131 | $4.34 M |
| 09/10/2024 | $1.95 | $1.92 (-1.54%) | $1.95 | $1.88 | 2,723 | $4.32 M |
| 09/09/2024 | $1.94 | $1.94 (0%) | $1.95 | $1.90 | 9,021 | $4.36 M |
| 09/06/2024 | $2.05 | $1.95 (-4.88%) | $2.05 | $1.88 | 37,533 | $4.39 M |
| 09/05/2024 | $1.88 | $2.05 (9.04%) | $2.07 | $1.82 | 108,623 | $4.61 M |
| 09/04/2024 | $1.75 | $1.92 (9.71%) | $1.99 | $1.67 | 1.19 M | $4.32 M |
| 09/03/2024 | $1.86 | $1.83 (-1.61%) | $1.86 | $1.80 | 15,723 | $4.12 M |
| 08/30/2024 | $1.83 | $1.78 (-2.73%) | $1.84 | $1.78 | 8,232 | $4.00 M |
| 08/29/2024 | $1.70 | $1.80 (5.88%) | $1.81 | $1.64 | 6,000 | $4.05 M |
| 08/28/2024 | $1.83 | $1.65 (-9.84%) | $1.86 | $1.61 | 41,000 | $3.71 M |
| 08/27/2024 | $1.55 | $1.88 (21.29%) | $1.92 | $1.55 | 54,906 | $4.23 M |
| 08/26/2024 | $1.90 | $2.00 (5.26%) | $2.10 | $1.59 | 1.45 M | $4.50 M |
| 08/23/2024 | $1.80 | $1.80 (0%) | $1.80 | $1.79 | 6,100 | $4.05 M |
| 08/22/2024 | $1.87 | $1.80 (-3.74%) | $1.87 | $1.75 | 13,600 | $4.05 M |
| 08/21/2024 | $2.02 | $1.83 (-9.41%) | $2.09 | $1.69 | 51,917 | $4.12 M |
| 08/20/2024 | $2.05 | $2.02 (-1.46%) | $2.08 | $2.02 | 3,044 | $4.54 M |
| 08/19/2024 | $2.19 | $2.01 (-8.22%) | $2.33 | $2.01 | 10,431 | $4.52 M |
| 08/16/2024 | $2.00 | $2.00 (0%) | $2.04 | $1.95 | 5,000 | $4.50 M |
| 08/15/2024 | $2.08 | $2.03 (-2.4%) | $2.08 | $1.98 | 9,815 | $4.57 M |
| 08/14/2024 | $2.10 | $2.10 (0%) | $2.10 | $2.10 | 300 | |
| 08/13/2024 | $2.10 | $2.10 (0%) | $2.10 | $2.10 | 1,000 | $4.72 M |
| 08/12/2024 | $2.21 | $2.12 (-4.07%) | $2.21 | $2.12 | 3,326 | $4.77 M |
| 08/09/2024 | $2.17 | $2.18 (0.46%) | $2.18 | $2.16 | 928 | $4.90 M |
| 08/08/2024 | $2.16 | $2.16 (0%) | $2.16 | $2.16 | 600 | $4.86 M |
| 08/07/2024 | $2.21 | $2.06 (-6.79%) | $2.21 | $2.06 | 4,500 | $4.63 M |
| 08/06/2024 | $2.19 | $2.19 (0%) | $2.19 | $2.19 | 1,200 | $4.93 M |
| 08/05/2024 | $2.21 | $2.18 (-1.36%) | $2.27 | $2.18 | 4,500 | $4.90 M |
| 08/02/2024 | $2.25 | $2.23 (-0.89%) | $2.40 | $2.20 | 4,600 | $5.02 M |
| 08/01/2024 | $2.21 | $2.22 (0.45%) | $2.25 | $2.21 | 1,700 | $4.99 M |
| 07/31/2024 | $2.20 | $2.16 (-1.82%) | $2.25 | $2.16 | 2,700 | $4.86 M |
| 07/30/2024 | $2.34 | $2.20 (-5.98%) | $2.34 | $2.15 | 2,246 | $4.95 M |
| 07/29/2024 | $2.37 | $2.19 (-7.59%) | $2.37 | $2.17 | 6,507 | $4.93 M |
| 07/26/2024 | $2.33 | $2.32 (-0.43%) | $2.45 | $2.28 | 9,100 | $5.22 M |
| 07/25/2024 | $2.40 | $2.40 (0%) | $2.40 | $2.40 | 527 | $5.40 M |
| 07/24/2024 | $2.53 | $2.39 (-5.53%) | $2.53 | $2.39 | 2,400 | $5.38 M |
| 07/23/2024 | $2.32 | $2.34 (0.86%) | $2.58 | $2.32 | 9,944 | $5.26 M |
| 07/22/2024 | $2.38 | $2.31 (-2.94%) | $2.38 | $2.31 | 617 | $5.20 M |
| 07/19/2024 | $2.49 | $2.39 (-4.02%) | $2.53 | $2.39 | 6,395 | $5.38 M |
| 07/18/2024 | $2.72 | $2.53 (-6.99%) | $2.72 | $2.47 | 39,437 | $5.69 M |
| 07/17/2024 | $2.40 | $2.35 (-2.08%) | $2.40 | $2.29 | 6,265 | $5.29 M |
| 07/16/2024 | $2.45 | $2.37 (-3.27%) | $2.45 | $2.31 | 4,104 | $5.33 M |
| 07/15/2024 | $2.38 | $2.41 (1.26%) | $2.41 | $2.34 | 2,261 | $5.42 M |
| 07/12/2024 | $2.39 | $2.38 (-0.42%) | $2.45 | $2.32 | 2,279 | $5.35 M |
| 07/11/2024 | $2.27 | $2.37 (4.41%) | $2.47 | $2.27 | 1,003 | $5.33 M |
| 07/10/2024 | $2.35 | $2.26 (-3.83%) | $2.40 | $2.26 | 4,749 | $5.08 M |
| 07/09/2024 | $2.31 | $2.25 (-2.6%) | $2.34 | $2.25 | 1,534 | $5.06 M |
| 07/08/2024 | $2.26 | $2.30 (1.77%) | $2.30 | $2.26 | 6,688 | $5.17 M |
| 07/05/2024 | $2.36 | $2.20 (-6.78%) | $2.37 | $2.16 | 15,032 | $4.95 M |
| 07/03/2024 | $2.40 | $2.32 (-3.33%) | $2.40 | $2.32 | 419 | $5.22 M |
| 07/02/2024 | $2.40 | $2.35 (-2.08%) | $2.40 | $2.35 | 5,494 | $5.29 M |
| 07/01/2024 | $2.40 | $2.39 (-0.42%) | $2.49 | $2.33 | 4,684 | $5.38 M |