Lixte Biotechnology Inc. (LIXT)
1.25
0.06 (5.04%)
At close: Apr 15, 2025, 3:55 PM
1.24
-0.42%
After-hours: Apr 15, 2025, 06:30 PM EDT
Lixte Biotechnology Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | 1,091 |
| Apr 11, 2025 | 1.15 | 1.15 | 1.25 | 1.25 | 1.15 | 1.15 | 1.21 | 1.21 | 7.08% | 6,200 |
| Apr 10, 2025 | 1.19 | 1.19 | 1.24 | 1.24 | 1.13 | 1.13 | 1.13 | 1.13 | -5.04% | 8,612 |
| Apr 9, 2025 | 1.11 | 1.11 | 1.31 | 1.31 | 1.11 | 1.11 | 1.19 | 1.19 | 8.18% | 6,910 |
| Apr 8, 2025 | 1.13 | 1.13 | 1.32 | 1.32 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00% | 7,756 |
| Apr 7, 2025 | 1.17 | 1.17 | 1.19 | 1.19 | 1.10 | 1.10 | 1.10 | 1.10 | -9.84% | 4,700 |
| Apr 4, 2025 | 1.18 | 1.18 | 1.22 | 1.22 | 1.17 | 1.17 | 1.22 | 1.22 | 2.52% | 3,200 |
| Apr 3, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | 1.17 | 1.19 | 1.19 | -2.46% | 3,449 |
| Apr 2, 2025 | 1.21 | 1.21 | 1.29 | 1.29 | 1.17 | 1.17 | 1.22 | 1.22 | 1.67% | 17,001 |
| Apr 1, 2025 | 1.20 | 1.20 | 1.21 | 1.21 | 1.18 | 1.18 | 1.20 | 1.20 | -0.83% | 4,147 |
| Mar 31, 2025 | 1.24 | 1.24 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | 1.21 | -4.72% | 4,643 |
| Mar 28, 2025 | 1.21 | 1.21 | 1.31 | 1.31 | 1.21 | 1.21 | 1.27 | 1.27 | 1.60% | 8,700 |
| Mar 27, 2025 | 1.22 | 1.22 | 1.26 | 1.26 | 1.21 | 1.21 | 1.25 | 1.25 | 2.46% | 6,747 |
| Mar 26, 2025 | 1.28 | 1.28 | 1.34 | 1.34 | 1.21 | 1.21 | 1.22 | 1.22 | -9.63% | 32,437 |
| Mar 25, 2025 | 1.28 | 1.28 | 1.43 | 1.43 | 1.25 | 1.25 | 1.35 | 1.35 | 0.75% | 188,223 |
| Mar 24, 2025 | 1.37 | 1.37 | 1.42 | 1.42 | 1.25 | 1.25 | 1.34 | 1.34 | 3.08% | 128,500 |
| Mar 21, 2025 | 1.31 | 1.31 | 1.33 | 1.33 | 1.27 | 1.27 | 1.30 | 1.30 | -0.76% | 18,000 |
| Mar 20, 2025 | 1.29 | 1.29 | 1.43 | 1.43 | 1.29 | 1.29 | 1.31 | 1.31 | 7.38% | 20,900 |
| Mar 19, 2025 | 1.21 | 1.21 | 1.28 | 1.28 | 1.21 | 1.21 | 1.22 | 1.22 | 1.67% | 4,347 |
| Mar 18, 2025 | 1.19 | 1.19 | 1.29 | 1.29 | 1.15 | 1.15 | 1.20 | 1.20 | -1.64% | 10,900 |
| Mar 17, 2025 | 1.21 | 1.21 | 1.24 | 1.24 | 1.21 | 1.21 | 1.22 | 1.22 | 0.83% | 12,086 |
| Mar 14, 2025 | 1.20 | 1.20 | 1.29 | 1.29 | 1.06 | 1.06 | 1.21 | 1.21 | 0.83% | 26,200 |
| Mar 13, 2025 | 1.15 | 1.15 | 1.27 | 1.27 | 1.15 | 1.15 | 1.20 | 1.20 | 8.11% | 59,914 |
| Mar 12, 2025 | 1.11 | 1.11 | 1.12 | 1.12 | 1.02 | 1.02 | 1.11 | 1.11 | 1.83% | 30,800 |
| Mar 11, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.08 | 1.08 | 1.09 | 1.09 | -6.84% | 17,340 |
| Mar 10, 2025 | 1.19 | 1.19 | 1.22 | 1.22 | 1.16 | 1.16 | 1.17 | 1.17 | -2.50% | 17,139 |
| Mar 7, 2025 | 1.19 | 1.19 | 1.21 | 1.21 | 1.17 | 1.17 | 1.20 | 1.20 | -0.83% | 13,358 |
| Mar 6, 2025 | 1.21 | 1.21 | 1.23 | 1.23 | 1.18 | 1.18 | 1.21 | 1.21 | 0.83% | 9,400 |
| Mar 5, 2025 | 1.22 | 1.22 | 1.27 | 1.27 | 1.16 | 1.16 | 1.20 | 1.20 | -0.83% | 20,806 |
| Mar 4, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.16 | 1.16 | 1.21 | 1.21 | 0.00% | 14,500 |
| Mar 3, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.21 | 1.21 | 1.21 | 1.21 | -6.92% | 33,302 |
| Feb 28, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.26 | 1.26 | 1.30 | 1.30 | -7.14% | 38,591 |
| Feb 27, 2025 | 1.41 | 1.41 | 1.47 | 1.47 | 1.38 | 1.38 | 1.40 | 1.40 | 1.45% | 15,600 |
| Feb 26, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.35 | 1.35 | 1.38 | 1.38 | -9.21% | 19,417 |
| Feb 25, 2025 | 1.44 | 1.44 | 1.55 | 1.55 | 1.35 | 1.35 | 1.52 | 1.52 | 15.15% | 33,600 |
| Feb 24, 2025 | 1.25 | 1.25 | 1.36 | 1.36 | 1.25 | 1.25 | 1.32 | 1.32 | 3.94% | 32,400 |
| Feb 21, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.25 | 1.25 | 1.27 | 1.27 | -6.62% | 46,274 |
| Feb 20, 2025 | 1.37 | 1.37 | 1.38 | 1.38 | 1.27 | 1.27 | 1.36 | 1.36 | -3.55% | 77,841 |
| Feb 19, 2025 | 1.44 | 1.44 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | 30,508 |
| Feb 18, 2025 | 1.48 | 1.48 | 1.49 | 1.49 | 1.40 | 1.40 | 1.43 | 1.43 | -1.38% | 51,300 |
| Feb 14, 2025 | 1.41 | 1.41 | 1.49 | 1.49 | 1.35 | 1.35 | 1.45 | 1.45 | 3.57% | 93,748 |
| Feb 13, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.36 | 1.36 | 1.40 | 1.40 | -17.65% | 146,314 |
| Feb 12, 2025 | 1.63 | 1.63 | 1.78 | 1.78 | 1.61 | 1.61 | 1.70 | 1.70 | -11.92% | 71,297 |
| Feb 11, 2025 | 1.92 | 1.92 | 1.97 | 1.97 | 1.47 | 1.47 | 1.93 | 1.93 | -15.35% | 1,794,423 |
| Feb 10, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.28 | 2.28 | 2.28 | 2.28 | -7.32% | 593,047 |
| Feb 7, 2025 | 2.79 | 2.79 | 2.84 | 2.84 | 2.46 | 2.46 | 2.46 | 2.46 | -12.14% | 18,773 |
| Feb 6, 2025 | 2.67 | 2.67 | 2.84 | 2.84 | 2.64 | 2.64 | 2.80 | 2.80 | 11.55% | 4,620 |
| Feb 5, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.43 | 2.43 | 2.51 | 2.51 | -12.85% | 45,226 |
| Feb 4, 2025 | 2.85 | 2.85 | 3.00 | 3.00 | 2.76 | 2.76 | 2.88 | 2.88 | 5.11% | 35,900 |
| Feb 3, 2025 | 2.34 | 2.34 | 2.79 | 2.79 | 2.34 | 2.34 | 2.74 | 2.74 | 10.93% | 84,588 |