Lixte Biotechnology Holdings, Inc. (LIXT)
NASDAQ: LIXT · Real-Time Price · USD
4.060
-0.790 (-16.29%)
At close: Aug 13, 2025, 4:00 PM
4.015
-0.045 (-1.11%)
After-hours: Aug 13, 2025, 7:52 PM EDT
LIXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.75 | 4.90 | 3.38 | 4.06 | 4.06 | -16.29% | 477,040 |
| 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 | -0.92% | 81,041 |
| Aug 7, 2025 | 4.48 | 4.92 | 4.34 | 4.88 | 4.88 | 8.82% | 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 | 4.15 | 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% | 258,692 |
| Jul 17, 2025 | 3.85 | 3.99 | 3.45 | 3.78 | 3.78 | 1.61% | 242,951 |
| Jul 16, 2025 | 3.10 | 3.74 | 2.75 | 3.72 | 3.72 | 0.27% | 1,031,455 |
| Jul 15, 2025 | 3.30 | 4.20 | 3.30 | 3.71 | 3.71 | 12.42% | 569,703 |
| Jul 14, 2025 | 4.15 | 4.15 | 3.13 | 3.30 | 3.30 | -16.88% | 573,836 |
| Jul 11, 2025 | 3.86 | 4.45 | 3.62 | 3.97 | 3.97 | -5.92% | 831,683 |
| Jul 10, 2025 | 2.75 | 4.33 | 2.71 | 4.22 | 4.22 | 53.45% | 1,982,846 |
| Jul 9, 2025 | 2.54 | 2.99 | 2.52 | 2.75 | 2.75 | 8.70% | 1,259,037 |
| Jul 8, 2025 | 2.36 | 2.73 | 2.30 | 2.53 | 2.53 | 12.95% | 1,482,503 |
| Jul 7, 2025 | 2.50 | 2.65 | 2.02 | 2.24 | 2.24 | -20.85% | 2,277,742 |
| Jul 3, 2025 | 3.02 | 4.25 | 2.44 | 2.83 | 2.83 | 40.10% | 64,132,966 |
| Jul 2, 2025 | 1.31 | 2.42 | 1.28 | 2.02 | 2.02 | 71.19% | 37,934,549 |
| Jul 1, 2025 | 1.03 | 1.54 | 0.90 | 1.18 | 1.18 | 30.39% | 12,688,253 |
| Jun 30, 2025 | 0.70 | 0.91 | 0.68 | 0.91 | 0.91 | 26.64% | 236,133 |
| Jun 27, 2025 | 0.78 | 0.78 | 0.70 | 0.71 | 0.71 | -7.19% | 23,089 |
| Jun 26, 2025 | 0.76 | 0.78 | 0.70 | 0.77 | 0.77 | -1.16% | 50,339 |
| Jun 25, 2025 | 0.89 | 0.90 | 0.76 | 0.78 | 0.78 | -10.36% | 208,399 |
| Jun 24, 2025 | 0.78 | 0.93 | 0.76 | 0.87 | 0.87 | 10.34% | 321,252 |
| Jun 23, 2025 | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | 0.97% | 25,139 |
| Jun 20, 2025 | 0.83 | 0.85 | 0.75 | 0.78 | 0.78 | -6.33% | 83,955 |
| Jun 18, 2025 | 1.11 | 1.11 | 0.64 | 0.83 | 0.83 | -24.98% | 347,623 |
| Jun 17, 2025 | 1.11 | 1.13 | 1.08 | 1.11 | 1.11 | - | 244,229 |
| Jun 16, 2025 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | -2.63% | 8,071 |
| Jun 13, 2025 | 1.27 | 1.27 | 0.98 | 1.14 | 1.14 | -12.98% | 90,842 |
| Jun 12, 2025 | 1.26 | 1.31 | 1.25 | 1.31 | 1.31 | 6.50% | 4,110 |
| Jun 11, 2025 | 1.31 | 1.32 | 1.23 | 1.23 | 1.23 | -6.11% | 7,007 |
| Jun 10, 2025 | 1.28 | 1.36 | 1.26 | 1.31 | 1.31 | 4.72% | 13,330 |
| Jun 9, 2025 | 1.34 | 1.34 | 1.15 | 1.25 | 1.25 | -5.94% | 87,812 |
| Jun 6, 2025 | 1.34 | 1.37 | 1.32 | 1.33 | 1.33 | -3.62% | 3,280 |
| Jun 5, 2025 | 1.49 | 1.49 | 1.37 | 1.38 | 1.38 | -0.72% | 11,433 |
| Jun 4, 2025 | 1.37 | 1.47 | 1.36 | 1.39 | 1.39 | -1.42% | 27,733 |
| Jun 3, 2025 | 1.42 | 1.48 | 1.31 | 1.41 | 1.41 | - | 21,182 |