Lixte Biotechnology Inc. (LIXT)
1.33
0.03 (2.31%)
At close: Mar 03, 2025, 3:58 PM
1.21
-9.02%
After-hours: Mar 03, 2025, 03:59 PM EST
LIXT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.39 | 1.39 | 1.26 | 1.30 | -0.10 | -7.14% | 38,409 |
| Feb 27, 2025 | 1.41 | 1.47 | 1.38 | 1.40 | 0.02 | 1.45% | 15,600 |
| Feb 26, 2025 | 1.49 | 1.49 | 1.35 | 1.38 | -0.14 | -9.21% | 19,417 |
| Feb 25, 2025 | 1.44 | 1.55 | 1.35 | 1.52 | 0.20 | 15.15% | 33,600 |
| Feb 24, 2025 | 1.25 | 1.36 | 1.25 | 1.32 | 0.05 | 3.94% | 32,400 |
| Feb 21, 2025 | 1.39 | 1.39 | 1.25 | 1.27 | -0.09 | -6.62% | 46,274 |
| Feb 20, 2025 | 1.37 | 1.38 | 1.27 | 1.36 | -0.05 | -3.55% | 77,841 |
| Feb 19, 2025 | 1.44 | 1.45 | 1.41 | 1.41 | -0.02 | -1.40% | 30,508 |
| Feb 18, 2025 | 1.48 | 1.49 | 1.40 | 1.43 | -0.02 | -1.38% | 51,300 |
| Feb 14, 2025 | 1.41 | 1.49 | 1.35 | 1.45 | 0.05 | 3.57% | 93,748 |
| Feb 13, 2025 | 1.68 | 1.68 | 1.36 | 1.40 | -0.30 | -17.65% | 146,314 |
| Feb 12, 2025 | 1.63 | 1.78 | 1.61 | 1.70 | -0.23 | -11.92% | 71,297 |
| Feb 11, 2025 | 1.92 | 1.97 | 1.47 | 1.93 | -0.35 | -15.35% | 1,794,423 |
| Feb 10, 2025 | 2.67 | 2.67 | 2.28 | 2.28 | -0.18 | -7.32% | 593,047 |
| Feb 7, 2025 | 2.79 | 2.84 | 2.46 | 2.46 | -0.34 | -12.14% | 18,773 |
| Feb 6, 2025 | 2.67 | 2.84 | 2.64 | 2.80 | 0.29 | 11.55% | 4,620 |
| Feb 5, 2025 | 2.89 | 2.89 | 2.43 | 2.51 | -0.37 | -12.85% | 45,226 |
| Feb 4, 2025 | 2.85 | 3.00 | 2.76 | 2.88 | 0.14 | 5.11% | 35,900 |
| Feb 3, 2025 | 2.34 | 2.79 | 2.34 | 2.74 | 0.27 | 10.93% | 84,588 |
| Jan 31, 2025 | 2.49 | 2.49 | 2.47 | 2.47 | -0.01 | -0.40% | 2,800 |
| Jan 30, 2025 | 2.48 | 2.48 | 2.42 | 2.48 | 0.02 | 0.81% | 3,823 |
| Jan 29, 2025 | 2.47 | 2.49 | 2.46 | 2.46 | 0.00 | 0.00% | 2,100 |
| Jan 28, 2025 | 2.41 | 2.46 | 2.33 | 2.46 | 0.09 | 3.80% | 6,000 |
| Jan 27, 2025 | 2.46 | 2.47 | 2.36 | 2.37 | -0.03 | -1.25% | 8,000 |
| Jan 24, 2025 | 2.37 | 2.45 | 2.31 | 2.40 | -0.05 | -2.04% | 5,400 |
| Jan 23, 2025 | 2.51 | 2.51 | 2.40 | 2.45 | 0.06 | 2.51% | 10,822 |
| Jan 22, 2025 | 2.41 | 2.41 | 2.35 | 2.39 | 0.01 | 0.42% | 4,733 |
| Jan 21, 2025 | 2.33 | 2.38 | 2.27 | 2.38 | 0.05 | 2.15% | 9,800 |
| Jan 17, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | -0.08 | -3.32% | 934 |
| Jan 16, 2025 | 2.46 | 2.46 | 2.41 | 2.41 | -0.04 | -1.63% | 2,400 |
| Jan 15, 2025 | 2.41 | 2.49 | 2.25 | 2.45 | -0.05 | -2.00% | 6,600 |
| Jan 14, 2025 | 2.45 | 2.50 | 2.41 | 2.50 | 0.09 | 3.73% | 9,640 |
| Jan 13, 2025 | 2.59 | 2.59 | 2.40 | 2.41 | -0.18 | -6.95% | 20,150 |
| Jan 10, 2025 | 2.35 | 2.68 | 2.25 | 2.59 | 0.29 | 12.61% | 26,817 |
| Jan 8, 2025 | 2.37 | 2.38 | 2.18 | 2.30 | -0.10 | -4.17% | 13,800 |
| Jan 7, 2025 | 2.37 | 2.41 | 2.32 | 2.40 | 0.00 | 0.00% | 5,328 |
| Jan 6, 2025 | 2.47 | 2.54 | 2.28 | 2.40 | 0.07 | 3.00% | 44,600 |
| Jan 3, 2025 | 2.34 | 2.63 | 2.23 | 2.33 | 0.11 | 4.95% | 76,600 |
| Jan 2, 2025 | 2.00 | 2.49 | 1.98 | 2.22 | 0.19 | 9.36% | 23,000 |
| Dec 31, 2024 | 1.92 | 2.33 | 1.91 | 2.03 | 0.03 | 1.50% | 38,045 |
| Dec 30, 2024 | 1.95 | 2.01 | 1.91 | 2.00 | 0.00 | 0.00% | 5,300 |
| Dec 27, 2024 | 2.00 | 2.11 | 1.92 | 2.00 | 0.02 | 1.01% | 5,800 |
| Dec 26, 2024 | 1.90 | 2.02 | 1.90 | 1.98 | -0.11 | -5.26% | 3,202 |
| Dec 24, 2024 | 2.10 | 2.10 | 1.95 | 2.09 | 0.00 | 0.00% | 2,800 |
| Dec 23, 2024 | 2.00 | 2.14 | 2.00 | 2.09 | 0.11 | 5.56% | 6,654 |
| Dec 20, 2024 | 1.95 | 2.14 | 1.85 | 1.98 | 0.07 | 3.66% | 7,200 |
| Dec 19, 2024 | 1.89 | 1.94 | 1.80 | 1.91 | 0.00 | 0.00% | 21,096 |
| Dec 18, 2024 | 2.24 | 2.24 | 1.80 | 1.91 | -0.47 | -19.75% | 58,996 |
| Dec 17, 2024 | 2.06 | 2.65 | 1.99 | 2.38 | 0.28 | 13.33% | 250,900 |
| Dec 16, 2024 | 2.06 | 2.10 | 1.99 | 2.10 | 0.11 | 5.53% | 5,600 |