Lixte Biotechnology Inc. (LIXT)
NASDAQ: LIXT
· Real-Time Price · USD
5.06
-0.19 (-3.62%)
At close: Sep 26, 2025, 3:59 PM
5.01
-0.99%
After-hours: Sep 26, 2025, 06:46 PM EDT
LIXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.30 | 5.97 | 5.00 | 5.06 | 5.06 | -3.62% | 373,380 |
| Sep 25, 2025 | 5.28 | 5.34 | 4.80 | 5.25 | 5.25 | -1.69% | 110,309 |
| Sep 24, 2025 | 5.22 | 5.43 | 5.12 | 5.34 | 5.34 | 2.30% | 86,600 |
| Sep 23, 2025 | 5.57 | 5.68 | 5.13 | 5.22 | 5.22 | -3.69% | 77,800 |
| Sep 22, 2025 | 5.34 | 5.50 | 5.09 | 5.42 | 5.42 | -0.55% | 103,700 |
| Sep 19, 2025 | 5.44 | 5.60 | 5.12 | 5.45 | 5.45 | 0.55% | 136,400 |
| Sep 18, 2025 | 5.60 | 5.69 | 5.42 | 5.42 | 5.42 | -3.73% | 50,100 |
| Sep 17, 2025 | 5.54 | 5.83 | 5.54 | 5.63 | 5.63 | 0.00% | 37,742 |
| Sep 16, 2025 | 5.65 | 6.00 | 5.40 | 5.63 | 5.63 | -1.23% | 154,225 |
| Sep 15, 2025 | 6.00 | 6.09 | 5.44 | 5.70 | 5.70 | -5.16% | 209,023 |
| Sep 12, 2025 | 5.11 | 6.26 | 5.10 | 6.01 | 6.01 | 14.04% | 330,200 |
| Sep 11, 2025 | 5.07 | 5.65 | 4.92 | 5.27 | 5.27 | 6.25% | 556,245 |
| Sep 10, 2025 | 4.60 | 5.52 | 4.60 | 4.96 | 4.96 | 3.33% | 624,500 |
| Sep 9, 2025 | 4.28 | 5.11 | 4.28 | 4.80 | 4.80 | 10.85% | 168,103 |
| Sep 8, 2025 | 4.58 | 4.78 | 4.33 | 4.33 | 4.33 | -5.25% | 60,130 |
| Sep 5, 2025 | 4.53 | 4.80 | 4.40 | 4.57 | 4.57 | 2.24% | 94,431 |
| 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 |