-
5 DAY PERFORMANCE
+42.86% -
1 MONTH PERFORMANCE
-26.65% -
3 MONTH PERFORMANCE
-39.88% -
6 MONTH PERFORMANCE
-53.03% -
YEAR-TO-DATE PERFORMANCE
-20.00% -
1 YEAR PERFORMANCE
-60.00%
Lixte Biotechnology Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.02 | $0.03 (32.86%) | $0.03 | $0.02 | 3,300 | $3.42 M |
| 11/20/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 3,500 | $3.35 M |
| 11/19/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $3.44 M |
| 11/18/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 300 | $3.58 M |
| 11/15/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $3.64 M |
| 11/14/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $3.60 M |
| 11/13/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $3.69 M |
| 11/12/2024 | $0.04 | $0.02 (-42.7%) | $0.04 | $0.02 | 2,428 | $3.78 M |
| 11/11/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $3.71 M |
| 11/08/2024 | $0.03 | $0.04 (43.02%) | $0.04 | $0.02 | 4,200 | $3.80 M |
| 11/07/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 220 | $3.60 M |
| 11/06/2024 | $0.05 | $0.04 (-24.65%) | $0.05 | $0.04 | 6,403 | $4.07 M |
| 11/05/2024 | $0.02 | $0.03 (27.14%) | $0.03 | $0.02 | 10,204 | $4.25 M |
| 11/04/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,525 | $4.39 M |
| 11/01/2024 | $0.03 | $0.03 (0.33%) | $0.03 | $0.03 | 9,600 | $4.54 M |
| 10/31/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $4.75 M |
| 10/30/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 4,700 | $4.79 M |
| 10/29/2024 | $0.04 | $0.03 (-24.5%) | $0.04 | $0.03 | 44,223 | $4.68 M |
| 10/28/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 3,740 | $2.95 M |
| 10/25/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 600 | $3.60 M |
| 10/24/2024 | $0.03 | $0.03 (-6.83%) | $0.03 | $0.03 | 2,800 | $3.60 M |
| 10/23/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 321 | $4.32 M |
| 10/22/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 600 | $4.50 M |
| 10/21/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $4.32 M |
| 10/18/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1,008 | $4.25 M |
| 10/17/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $4.27 M |
| 10/16/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $3.96 M |
| 10/15/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $4.05 M |
| 10/14/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $3.98 M |
| 10/11/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $4.18 M |
| 10/10/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $4.09 M |
| 10/09/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 200 | $4.00 M |
| 10/08/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $4.00 M |
| 10/07/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $4.09 M |
| 10/04/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 100 | $4.16 M |
| 10/03/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 636 | $4.05 M |
| 10/02/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 429 | $4.25 M |
| 10/01/2024 | $0.06 | $0.06 (-1.36%) | $0.06 | $0.06 | 4,132 | $4.21 M |
| 09/30/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 247 | $4.21 M |
| 09/27/2024 | $0.06 | $0.05 (-7.14%) | $0.06 | $0.05 | 2,931 | $4.30 M |
| 09/26/2024 | $0.04 | $0.05 (27.37%) | $0.05 | $0.04 | 10,000 | $4.18 M |
| 09/25/2024 | $0.04 | $0.03 (-15.05%) | $0.04 | $0.03 | 1,601 | $4.12 M |
| 09/24/2024 | $0.03 | $0.05 (74.73%) | $0.05 | $0.03 | 34,100 | $4.07 M |
| 09/23/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 9,300 | $4.14 M |
| 09/20/2024 | $0.03 | $0.03 (-10.32%) | $0.07 | $0.02 | 84,000 | $4.23 M |
| 09/19/2024 | $0.04 | $0.03 (-34.21%) | $0.04 | $0.03 | 926 | $4.14 M |
| 09/18/2024 | $0.02 | $0.04 (55.74%) | $0.04 | $0.02 | 17,825 | $4.50 M |
| 09/17/2024 | $0.04 | $0.04 (-0.51%) | $0.04 | $0.02 | 63,300 | $4.81 M |
| 09/16/2024 | $0.04 | $0.04 (10.8%) | $0.04 | $0.02 | 8,100 | $4.59 M |
| 09/13/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $4.48 M |
| 09/12/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $4.50 M |
| 09/11/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 110 | $4.34 M |
| 09/10/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $4.32 M |
| 09/09/2024 | $0.05 | $0.04 (-22.69%) | $0.07 | $0.04 | 4,800 | $4.36 M |
| 09/06/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.04 | 1,317 | $4.39 M |
| 09/05/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $4.61 M |
| 09/04/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.04 | 800 | $4.32 M |
| 09/03/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $4.12 M |
| 08/30/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 110 | $4.00 M |
| 08/29/2024 | $0.05 | $0.04 (-7.18%) | $0.05 | $0.04 | 1,515 | $4.05 M |
| 08/28/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 101 | $3.71 M |
| 08/27/2024 | $0.05 | $0.04 (-13.4%) | $0.05 | $0.04 | 500 | $4.23 M |
| 08/26/2024 | $0.05 | $0.04 (-15.83%) | $0.05 | $0.04 | 1,500 | $4.50 M |
| 08/23/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1,500 | $4.05 M |
| 08/22/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 500 | $4.05 M |