-
5 DAY PERFORMANCE
-12.87% -
1 MONTH PERFORMANCE
-1.12% -
3 MONTH PERFORMANCE
-18.52% -
6 MONTH PERFORMANCE
-36.46% -
YEAR-TO-DATE PERFORMANCE
-25.11% -
1 YEAR PERFORMANCE
-37.14%
Lixte Biotechnology Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $1.65 | $1.72 (4.24%) | $1.87 | $1.65 | 34,458 | $3.86 M |
| 11/07/2024 | $1.74 | $1.60 (-8.05%) | $1.77 | $1.55 | 89,078 | $3.60 M |
| 11/06/2024 | $1.89 | $1.81 (-4.23%) | $1.89 | $1.74 | 48,700 | $4.07 M |
| 11/05/2024 | $1.79 | $1.89 (5.59%) | $1.98 | $1.75 | 52,800 | $4.25 M |
| 11/04/2024 | $1.90 | $1.95 (2.63%) | $2.06 | $1.74 | 90,554 | $4.39 M |
| 11/01/2024 | $2.09 | $2.02 (-3.35%) | $2.24 | $1.96 | 122,100 | $4.54 M |
| 10/31/2024 | $2.08 | $2.11 (1.44%) | $2.23 | $2.08 | 280,900 | $4.75 M |
| 10/30/2024 | $2.04 | $2.13 (4.41%) | $2.26 | $1.85 | 1.18 M | $4.79 M |
| 10/29/2024 | $2.16 | $2.08 (-3.7%) | $2.39 | $1.75 | 32.93 M | $4.68 M |
| 10/28/2024 | $1.60 | $1.31 (-18.13%) | $1.60 | $1.31 | 692,307 | $2.95 M |
| 10/25/2024 | $1.69 | $1.60 (-5.33%) | $1.69 | $1.60 | 14,400 | $3.60 M |
| 10/24/2024 | $1.88 | $1.60 (-14.89%) | $1.88 | $1.60 | 44,433 | $3.60 M |
| 10/23/2024 | $1.96 | $1.92 (-2.04%) | $1.96 | $1.83 | 9,975 | $4.32 M |
| 10/22/2024 | $1.92 | $2.00 (4.17%) | $2.13 | $1.92 | 23,400 | $4.50 M |
| 10/21/2024 | $1.89 | $1.92 (1.59%) | $1.96 | $1.84 | 6,800 | $4.32 M |
| 10/18/2024 | $1.91 | $1.89 (-1.05%) | $1.96 | $1.89 | 2,100 | $4.25 M |
| 10/17/2024 | $1.92 | $1.90 (-1.04%) | $1.92 | $1.88 | 2,147 | $4.27 M |
| 10/16/2024 | $1.88 | $1.76 (-6.38%) | $1.88 | $1.76 | 8,538 | $3.96 M |
| 10/15/2024 | $1.81 | $1.80 (-0.55%) | $1.81 | $1.76 | 2,007 | $4.05 M |
| 10/14/2024 | $1.81 | $1.77 (-2.21%) | $1.81 | $1.72 | 4,935 | $3.98 M |
| 10/11/2024 | $1.91 | $1.86 (-2.62%) | $1.91 | $1.86 | 1,700 | $4.18 M |
| 10/10/2024 | $1.78 | $1.82 (2.25%) | $1.85 | $1.78 | 1,717 | $4.09 M |
| 10/09/2024 | $1.78 | $1.78 (0%) | $1.84 | $1.77 | 4,832 | $4.00 M |
| 10/08/2024 | $1.85 | $1.78 (-3.78%) | $1.94 | $1.70 | 7,638 | $4.00 M |
| 10/07/2024 | $1.89 | $1.82 (-3.7%) | $1.89 | $1.79 | 4,400 | $4.09 M |
| 10/04/2024 | $1.77 | $1.85 (4.52%) | $1.95 | $1.77 | 4,505 | $4.16 M |
| 10/03/2024 | $1.90 | $1.80 (-5.26%) | $1.90 | $1.79 | 7,943 | $4.05 M |
| 10/02/2024 | $1.91 | $1.89 (-1.05%) | $1.91 | $1.83 | 2,307 | $4.25 M |
| 10/01/2024 | $1.97 | $1.87 (-5.08%) | $1.97 | $1.85 | 6,900 | $4.21 M |
| 09/30/2024 | $1.96 | $1.87 (-4.59%) | $1.96 | $1.86 | 4,606 | $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 |