Lixte Biotechnology Holdings, Inc. (LIXT) Charts

$3.78

$0.06 (1.61%)
Last update: 04:00 PM EST
Day's range
$3.46
Day's range
$3.99

5 DAY PERFORMANCE

-4.79%

1 MONTH PERFORMANCE

+353.94%

3 MONTH PERFORMANCE

+234.51%

6 MONTH PERFORMANCE

+62.23%

YEAR-TO-DATE PERFORMANCE

+86.21%

1 YEAR PERFORMANCE

+49.41%

Lixte Biotechnology Holdings, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/17/2025 $3.85 $3.78 (-1.82%) $3.99 $3.46 240.52 K $9.34 M
07/16/2025 $3.10 $3.72 (20%) $3.74 $2.75 1.03 M $9.19 M
07/15/2025 $3.30 $3.71 (12.42%) $4.20 $3.30 569.70 K $9.17 M
07/14/2025 $4.15 $3.30 (-20.48%) $4.15 $3.13 573.84 K $8.16 M
07/11/2025 $3.86 $3.97 (2.85%) $4.45 $3.62 831.70 K $9.81 M
07/10/2025 $2.75 $4.22 (53.45%) $4.33 $2.71 1.98 M $10.43 M
07/09/2025 $2.54 $2.75 (8.27%) $2.99 $2.52 1.26 M $6.80 M
07/08/2025 $2.36 $2.53 (7.2%) $2.73 $2.30 1.48 M $6.25 M
07/07/2025 $2.50 $2.24 (-10.4%) $2.65 $2.02 2.28 M $5.54 M
07/03/2025 $3.02 $2.83 (-6.29%) $4.25 $2.44 64.13 M $6.99 M
07/02/2025 $1.31 $2.02 (54.2%) $2.42 $1.28 38.08 M $4.99 M
07/01/2025 $1.03 $1.18 (14.56%) $1.54 $0.90 12.69 M $2.92 M
06/30/2025 $0.70 $0.91 (29.29%) $0.91 $0.68 236.13 K $2.24 M
06/27/2025 $0.78 $0.71 (-7.94%) $0.78 $0.70 23.10 K $1.77 M
06/26/2025 $0.76 $0.77 (1.91%) $0.78 $0.70 50.34 K $1.90 M
06/25/2025 $0.89 $0.78 (-11.98%) $0.90 $0.76 208.40 K $1.93 M
06/24/2025 $0.78 $0.87 (12.13%) $0.93 $0.76 321.25 K $2.15 M
06/23/2025 $0.75 $0.79 (4.96%) $0.79 $0.75 25.14 K $1.95 M
06/20/2025 $0.83 $0.78 (-6.02%) $0.85 $0.75 84.00 K $1.93 M
06/18/2025 $1.11 $0.83 (-24.98%) $1.11 $0.64 347.62 K $2.06 M
06/17/2025 $1.11 $1.11 (0%) $1.13 $1.08 244.23 K $2.74 M
06/16/2025 $1.13 $1.11 (-1.77%) $1.15 $1.11 8.07 K $2.74 M
06/13/2025 $1.27 $1.14 (-10.24%) $1.27 $0.98 90.84 K $2.82 M
06/12/2025 $1.26 $1.31 (3.97%) $1.31 $1.25 4.11 K $3.24 M
06/11/2025 $1.31 $1.23 (-6.11%) $1.32 $1.23 7.16 K $3.04 M
06/10/2025 $1.28 $1.31 (2.34%) $1.36 $1.26 13.33 K $3.24 M
06/09/2025 $1.34 $1.25 (-6.72%) $1.34 $1.15 87.81 K $3.09 M
06/06/2025 $1.34 $1.33 (-0.75%) $1.37 $1.32 3.28 K $3.29 M
06/05/2025 $1.49 $1.38 (-7.38%) $1.49 $1.37 11.43 K $3.41 M
06/04/2025 $1.37 $1.39 (1.46%) $1.47 $1.36 27.73 K $3.44 M
06/03/2025 $1.42 $1.41 (-0.7%) $1.48 $1.31 21.18 K $3.48 M
06/02/2025 $1.18 $1.41 (19.49%) $1.48 $1.17 55.11 K $3.48 M
05/30/2025 $1.25 $1.17 (-6.4%) $1.25 $1.16 9.30 K $2.89 M
05/29/2025 $1.34 $1.25 (-6.72%) $1.34 $1.20 12.75 K $3.09 M
05/28/2025 $1.34 $1.34 (0%) $1.39 $1.25 15.92 K $3.31 M
05/27/2025 $1.40 $1.33 (-5%) $1.41 $1.29 17.02 K $3.29 M
05/23/2025 $1.26 $1.32 (4.76%) $1.33 $1.26 20.10 K $3.26 M
05/22/2025 $1.28 $1.26 (-1.56%) $1.29 $1.26 1.94 K $3.11 M
05/21/2025 $1.31 $1.34 (2.29%) $1.36 $1.31 3.50 K $3.31 M
05/20/2025 $1.30 $1.31 (0.77%) $1.31 $1.28 2.64 K $3.24 M
05/19/2025 $1.35 $1.30 (-3.7%) $1.46 $1.30 20.22 K $3.21 M
05/16/2025 $1.44 $1.38 (-4.17%) $1.52 $1.36 15.90 K $3.41 M
05/15/2025 $1.52 $1.44 (-5.26%) $1.52 $1.26 19.70 K $3.56 M
05/14/2025 $1.45 $1.49 (2.76%) $1.50 $1.42 8.00 K $3.68 M
05/13/2025 $1.27 $1.41 (11.02%) $1.62 $1.27 160.30 K $3.48 M
05/12/2025 $1.28 $1.28 (0%) $1.30 $1.28 6.30 K $3.16 M
05/09/2025 $1.23 $1.22 (-0.81%) $1.28 $1.21 11.11 K $3.02 M
05/08/2025 $1.21 $1.21 (0%) $1.23 $1.21 4.24 K $2.72 M
05/07/2025 $1.19 $1.17 (-1.68%) $1.28 $1.15 6.42 K $2.63 M
05/06/2025 $1.29 $1.18 (-8.53%) $1.31 $1.15 9.24 K $2.65 M
05/05/2025 $1.25 $1.26 (0.8%) $1.28 $1.25 2.50 K $2.83 M
05/02/2025 $1.26 $1.25 (-0.79%) $1.26 $1.14 9.43 K $2.81 M
05/01/2025 $1.26 $1.26 (0%) $1.32 $1.26 2.20 K $2.83 M
04/30/2025 $1.28 $1.26 (-1.56%) $1.29 $1.24 2.62 K $2.83 M
04/29/2025 $1.34 $1.29 (-3.73%) $1.34 $1.28 7.95 K $2.90 M
04/28/2025 $1.31 $1.32 (0.76%) $1.37 $1.28 7.05 K $2.97 M
04/25/2025 $1.26 $1.28 (1.59%) $1.31 $1.24 1.90 K $2.88 M
04/24/2025 $1.30 $1.26 (-3.08%) $1.50 $1.22 22.24 K $2.83 M
04/23/2025 $1.17 $1.30 (11.11%) $1.35 $1.17 32.70 K $2.92 M
04/22/2025 $1.18 $1.17 (-0.85%) $1.23 $1.10 18.70 K $2.63 M
04/21/2025 $1.18 $1.24 (5.08%) $1.24 $1.13 6.12 K $2.79 M