Lixte Biotechnology Inc. (LIXT)
NASDAQ: LIXT
· Real-Time Price · USD
4.57
0.10 (2.24%)
At close: Sep 05, 2025, 3:59 PM
4.62
1.09%
After-hours: Sep 05, 2025, 07:47 PM EDT
LIXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.53 | 4.80 | 4.40 | 4.57 | 4.57 | 2.24% | 94,395 |
| Sep 4, 2025 | 4.85 | 4.85 | 4.31 | 4.47 | 4.47 | -3.25% | 91,800 |
| Sep 3, 2025 | 4.15 | 4.63 | 4.06 | 4.62 | 4.62 | 11.59% | 118,100 |
| Sep 2, 2025 | 4.23 | 4.40 | 4.02 | 4.14 | 4.14 | -6.97% | 57,200 |
| Aug 29, 2025 | 3.90 | 4.60 | 3.88 | 4.45 | 4.45 | 13.52% | 219,600 |
| Aug 28, 2025 | 3.42 | 3.95 | 3.36 | 3.92 | 3.92 | 14.62% | 94,372 |
| Aug 27, 2025 | 3.42 | 3.50 | 3.36 | 3.42 | 3.42 | -0.58% | 19,628 |
| Aug 26, 2025 | 3.26 | 3.59 | 3.20 | 3.44 | 3.44 | 4.56% | 74,732 |
| Aug 25, 2025 | 3.39 | 3.54 | 3.22 | 3.29 | 3.29 | -3.52% | 127,925 |
| Aug 22, 2025 | 3.29 | 3.79 | 3.08 | 3.41 | 3.41 | 3.02% | 131,032 |
| Aug 21, 2025 | 3.45 | 3.67 | 3.25 | 3.31 | 3.31 | -5.97% | 63,213 |
| Aug 20, 2025 | 3.70 | 3.81 | 3.13 | 3.52 | 3.52 | 1.15% | 157,547 |
| Aug 19, 2025 | 3.74 | 3.98 | 3.39 | 3.48 | 3.48 | -8.90% | 122,400 |
| Aug 18, 2025 | 3.52 | 4.04 | 3.31 | 3.82 | 3.82 | 6.41% | 127,078 |
| Aug 15, 2025 | 3.83 | 3.84 | 3.48 | 3.59 | 3.59 | -7.95% | 101,000 |
| Aug 14, 2025 | 4.01 | 4.09 | 3.81 | 3.90 | 3.90 | -3.94% | 88,342 |
| 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 |