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 |