5 DAY PERFORMANCE
-5.30%
1 MONTH PERFORMANCE
+5.04%
3 MONTH PERFORMANCE
-54.38%
6 MONTH PERFORMANCE
-38.12%
YEAR-TO-DATE PERFORMANCE
-38.42%
1 YEAR PERFORMANCE
-56.75%
Lixte Biotechnology Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.26 | $1.25 (-0.79%) | $1.26 | $1.14 | 9,430 | $2.81 M |
| 05/01/2025 | $1.26 | $1.26 (0%) | $1.32 | $1.26 | 2,200 | $2.83 M |
| 04/30/2025 | $1.28 | $1.26 (-1.56%) | $1.29 | $1.24 | 2,615 | $2.83 M |
| 04/29/2025 | $1.34 | $1.29 (-3.73%) | $1.34 | $1.28 | 7,947 | $2.90 M |
| 04/28/2025 | $1.31 | $1.32 (0.76%) | $1.37 | $1.28 | 7,045 | $2.97 M |
| 04/25/2025 | $1.26 | $1.28 (1.59%) | $1.31 | $1.24 | 1,900 | $2.88 M |
| 04/24/2025 | $1.30 | $1.26 (-3.08%) | $1.50 | $1.22 | 22,240 | $2.83 M |
| 04/23/2025 | $1.17 | $1.30 (11.11%) | $1.35 | $1.17 | 32,700 | $2.92 M |
| 04/22/2025 | $1.18 | $1.17 (-0.85%) | $1.23 | $1.10 | 18,700 | $2.63 M |
| 04/21/2025 | $1.18 | $1.24 (5.08%) | $1.24 | $1.13 | 6,116 | $2.79 M |
| 04/17/2025 | $1.22 | $1.13 (-7.38%) | $1.22 | $1.13 | 500 | $2.54 M |
| 04/16/2025 | $1.24 | $1.23 (-0.81%) | $1.28 | $1.22 | 3,867 | $2.77 M |
| 04/15/2025 | $1.20 | $1.24 (3.33%) | $1.30 | $1.16 | 4,548 | $2.79 M |
| 04/14/2025 | $1.26 | $1.19 (-5.56%) | $1.26 | $1.19 | 1,100 | $2.68 M |
| 04/11/2025 | $1.15 | $1.21 (5.22%) | $1.25 | $1.15 | 6,200 | $2.72 M |
| 04/10/2025 | $1.19 | $1.13 (-5.04%) | $1.24 | $1.13 | 8,612 | $2.54 M |
| 04/09/2025 | $1.11 | $1.19 (7.21%) | $1.31 | $1.11 | 6,910 | $2.68 M |
| 04/08/2025 | $1.13 | $1.10 (-2.65%) | $1.32 | $1.10 | 7,756 | $2.47 M |
| 04/07/2025 | $1.17 | $1.10 (-5.98%) | $1.19 | $1.10 | 4,700 | $2.47 M |
| 04/04/2025 | $1.18 | $1.22 (3.39%) | $1.22 | $1.17 | 3,200 | $2.74 M |
| 04/03/2025 | $1.19 | $1.19 (0%) | $1.19 | $1.17 | 3,449 | $2.68 M |
| 04/02/2025 | $1.21 | $1.22 (0.83%) | $1.29 | $1.17 | 17,001 | $2.74 M |
| 04/01/2025 | $1.20 | $1.20 (0%) | $1.21 | $1.18 | 4,147 | $2.70 M |
| 03/31/2025 | $1.24 | $1.21 (-2.42%) | $1.26 | $1.21 | 4,643 | $2.72 M |
| 03/28/2025 | $1.21 | $1.27 (4.96%) | $1.31 | $1.21 | 8,700 | $2.86 M |
| 03/27/2025 | $1.22 | $1.25 (2.46%) | $1.26 | $1.21 | 6,747 | $2.81 M |
| 03/26/2025 | $1.28 | $1.22 (-4.69%) | $1.34 | $1.21 | 32,437 | $2.74 M |
| 03/25/2025 | $1.28 | $1.35 (5.47%) | $1.43 | $1.25 | 188,223 | $3.04 M |
| 03/24/2025 | $1.37 | $1.34 (-2.19%) | $1.42 | $1.25 | 128,500 | $3.01 M |
| 03/21/2025 | $1.31 | $1.30 (-0.76%) | $1.33 | $1.27 | 18,000 | $2.92 M |
| 03/20/2025 | $1.29 | $1.31 (1.55%) | $1.43 | $1.29 | 20,900 | $2.95 M |
| 03/19/2025 | $1.21 | $1.22 (0.83%) | $1.28 | $1.21 | 4,347 | $2.74 M |
| 03/18/2025 | $1.19 | $1.20 (0.84%) | $1.29 | $1.15 | 10,900 | $2.70 M |
| 03/17/2025 | $1.21 | $1.22 (0.83%) | $1.24 | $1.21 | 12,086 | $2.74 M |
| 03/14/2025 | $1.20 | $1.21 (0.83%) | $1.29 | $1.06 | 26,200 | $2.72 M |
| 03/13/2025 | $1.15 | $1.20 (4.35%) | $1.27 | $1.15 | 59,914 | $2.70 M |
| 03/12/2025 | $1.11 | $1.11 (0%) | $1.12 | $1.02 | 30,800 | $2.50 M |
| 03/11/2025 | $1.18 | $1.09 (-7.63%) | $1.18 | $1.08 | 17,340 | $2.45 M |
| 03/10/2025 | $1.19 | $1.17 (-1.68%) | $1.22 | $1.16 | 17,139 | $2.63 M |
| 03/07/2025 | $1.19 | $1.20 (0.84%) | $1.21 | $1.17 | 13,358 | $2.70 M |
| 03/06/2025 | $1.21 | $1.21 (0%) | $1.23 | $1.18 | 9,400 | $2.72 M |
| 03/05/2025 | $1.22 | $1.20 (-1.64%) | $1.27 | $1.16 | 20,806 | $2.70 M |
| 03/04/2025 | $1.22 | $1.21 (-0.82%) | $1.22 | $1.16 | 14,500 | $2.72 M |
| 03/03/2025 | $1.33 | $1.21 (-9.02%) | $1.33 | $1.21 | 33,302 | $2.72 M |
| 02/28/2025 | $1.39 | $1.30 (-6.47%) | $1.39 | $1.26 | 38,591 | $2.92 M |
| 02/27/2025 | $1.41 | $1.40 (-0.71%) | $1.47 | $1.38 | 15,600 | $3.15 M |
| 02/26/2025 | $1.49 | $1.38 (-7.38%) | $1.49 | $1.35 | 19,417 | $3.10 M |
| 02/25/2025 | $1.44 | $1.52 (5.56%) | $1.55 | $1.35 | 33,600 | $3.42 M |
| 02/24/2025 | $1.25 | $1.32 (5.6%) | $1.36 | $1.25 | 32,400 | $2.97 M |
| 02/21/2025 | $1.39 | $1.27 (-8.63%) | $1.39 | $1.25 | 46,274 | $2.86 M |
| 02/20/2025 | $1.37 | $1.36 (-0.73%) | $1.38 | $1.27 | 77,841 | $3.06 M |
| 02/19/2025 | $1.44 | $1.41 (-2.08%) | $1.45 | $1.41 | 30,508 | $3.17 M |
| 02/18/2025 | $1.48 | $1.43 (-3.38%) | $1.49 | $1.40 | 51,300 | $3.22 M |
| 02/14/2025 | $1.41 | $1.45 (2.84%) | $1.49 | $1.35 | 93,748 | $3.26 M |
| 02/13/2025 | $1.68 | $1.40 (-16.67%) | $1.68 | $1.36 | 146,314 | $3.15 M |
| 02/12/2025 | $1.63 | $1.70 (4.29%) | $1.78 | $1.61 | 71,297 | $3.82 M |
| 02/11/2025 | $1.92 | $1.93 (0.52%) | $1.97 | $1.47 | 1.79 M | $4.34 M |
| 02/10/2025 | $2.67 | $2.28 (-14.61%) | $2.67 | $2.28 | 593,047 | $5.13 M |
| 02/07/2025 | $2.79 | $2.46 (-11.83%) | $2.84 | $2.46 | 18,773 | $5.53 M |
| 02/06/2025 | $2.67 | $2.80 (4.87%) | $2.84 | $2.64 | 4,620 | $6.30 M |
| 02/05/2025 | $2.89 | $2.51 (-13.15%) | $2.89 | $2.43 | 45,226 | $5.65 M |
| 02/04/2025 | $2.85 | $2.88 (1.05%) | $3.00 | $2.76 | 35,900 | $6.48 M |
| 02/03/2025 | $2.34 | $2.74 (17.09%) | $2.79 | $2.34 | 84,588 | $6.16 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
