Lixte Biotechnology Inc. (LIXT)
NASDAQ: LIXT
· Real-Time Price · USD
3.75
-0.15 (-3.85%)
At close: Aug 15, 2025, 2:22 PM
LIXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.01 | 4.09 | 3.81 | 3.90 | 3.90 | -3.94% | 87,643 |
| Aug 13, 2025 | 4.75 | 4.90 | 3.38 | 4.06 | 4.06 | -16.29% | 478,600 |
| Aug 12, 2025 | 4.85 | 4.89 | 4.67 | 4.85 | 4.85 | -2.61% | 73,943 |
| Aug 11, 2025 | 4.79 | 5.06 | 4.50 | 4.98 | 4.98 | 3.11% | 117,162 |
| Aug 8, 2025 | 4.78 | 4.94 | 4.42 | 4.83 | 4.83 | -1.02% | 81,041 |
| Aug 7, 2025 | 4.48 | 4.92 | 4.34 | 4.88 | 4.88 | 8.93% | 115,215 |
| Aug 6, 2025 | 4.30 | 4.50 | 4.20 | 4.48 | 4.48 | 2.28% | 91,670 |
| Aug 5, 2025 | 4.80 | 4.80 | 4.24 | 4.38 | 4.38 | -9.88% | 102,724 |
| Aug 4, 2025 | 4.86 | 5.14 | 4.64 | 4.86 | 4.86 | -0.21% | 193,969 |
| Aug 1, 2025 | 3.98 | 4.88 | 3.81 | 4.87 | 4.87 | 22.67% | 294,247 |
| Jul 31, 2025 | 3.66 | 3.97 | 3.66 | 3.97 | 3.97 | 6.43% | 127,140 |
| Jul 30, 2025 | 3.78 | 3.90 | 3.63 | 3.73 | 3.73 | -2.61% | 111,004 |
| Jul 29, 2025 | 3.99 | 4.10 | 3.78 | 3.83 | 3.83 | -5.90% | 161,664 |
| Jul 28, 2025 | 4.03 | 4.27 | 4.00 | 4.07 | 4.07 | -0.97% | 83,311 |
| Jul 25, 2025 | 4.20 | 4.35 | 3.90 | 4.11 | 4.11 | -4.20% | 147,750 |
| Jul 24, 2025 | 4.12 | 4.32 | 4.05 | 4.29 | 4.29 | 3.37% | 175,233 |
| Jul 23, 2025 | 4.40 | 4.48 | 3.95 | 4.15 | 4.15 | -2.35% | 186,608 |
| Jul 22, 2025 | 3.95 | 4.33 | 3.83 | 4.25 | 4.25 | 8.42% | 163,774 |
| Jul 21, 2025 | 4.09 | 4.14 | 3.82 | 3.92 | 3.92 | -3.45% | 134,105 |
| Jul 18, 2025 | 3.75 | 4.35 | 3.70 | 4.06 | 4.06 | 7.41% | 258,700 |