Lixte Biotechnology Holdings, Inc. (LIXT)
NASDAQ: LIXT · Real-Time Price · USD
0.7146
-0.0554 (-7.19%)
At close: Jun 27, 2025, 4:00 PM
0.7000
-0.0146 (-2.04%)
After-hours: Jun 27, 2025, 4:58 PM EDT
LIXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 1.18 | 1.48 | 1.17 | 1.41 | 1.41 | 20.51% | 55,105 |
| May 30, 2025 | 1.25 | 1.25 | 1.16 | 1.17 | 1.17 | -6.40% | 9,256 |
| May 29, 2025 | 1.34 | 1.34 | 1.20 | 1.25 | 1.25 | -6.72% | 12,690 |
| May 28, 2025 | 1.34 | 1.39 | 1.25 | 1.34 | 1.34 | 0.75% | 15,919 |
| May 27, 2025 | 1.40 | 1.41 | 1.29 | 1.33 | 1.33 | 0.76% | 17,017 |
| May 23, 2025 | 1.26 | 1.33 | 1.26 | 1.32 | 1.32 | 4.76% | 20,081 |
| May 22, 2025 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -6.18% | 1,935 |
| May 21, 2025 | 1.31 | 1.36 | 1.31 | 1.34 | 1.34 | 2.52% | 3,459 |
| May 20, 2025 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 0.77% | 2,640 |
| May 19, 2025 | 1.35 | 1.46 | 1.30 | 1.30 | 1.30 | -5.80% | 20,222 |
| May 16, 2025 | 1.44 | 1.52 | 1.36 | 1.38 | 1.38 | -4.17% | 15,883 |
| May 15, 2025 | 1.52 | 1.52 | 1.26 | 1.44 | 1.44 | -3.42% | 19,663 |
| May 14, 2025 | 1.45 | 1.50 | 1.42 | 1.49 | 1.49 | 5.74% | 7,967 |
| May 13, 2025 | 1.27 | 1.62 | 1.27 | 1.41 | 1.41 | 10.16% | 160,296 |
| May 12, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | 5.26% | 6,294 |
| May 9, 2025 | 1.23 | 1.28 | 1.21 | 1.22 | 1.22 | 0.50% | 10,918 |
| May 8, 2025 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | 3.42% | 4,241 |
| May 7, 2025 | 1.19 | 1.28 | 1.15 | 1.17 | 1.17 | -0.85% | 6,424 |
| May 6, 2025 | 1.29 | 1.31 | 1.15 | 1.18 | 1.18 | -6.35% | 9,240 |
| May 5, 2025 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 2,498 |
| May 2, 2025 | 1.26 | 1.26 | 1.14 | 1.25 | 1.25 | -0.79% | 9,239 |
| May 1, 2025 | 1.26 | 1.32 | 1.26 | 1.26 | 1.26 | - | 2,176 |
| Apr 30, 2025 | 1.28 | 1.29 | 1.24 | 1.26 | 1.26 | -2.02% | 2,615 |
| Apr 29, 2025 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -2.65% | 7,846 |
| Apr 28, 2025 | 1.31 | 1.37 | 1.28 | 1.32 | 1.32 | 3.20% | 7,045 |
| Apr 25, 2025 | 1.26 | 1.31 | 1.24 | 1.28 | 1.28 | 1.91% | 1,890 |
| Apr 24, 2025 | 1.30 | 1.50 | 1.22 | 1.26 | 1.26 | -3.38% | 22,240 |
| Apr 23, 2025 | 1.17 | 1.35 | 1.17 | 1.30 | 1.30 | 11.11% | 32,686 |
| Apr 22, 2025 | 1.18 | 1.23 | 1.10 | 1.17 | 1.17 | -5.65% | 18,695 |
| Apr 21, 2025 | 1.18 | 1.24 | 1.13 | 1.24 | 1.24 | 9.64% | 6,116 |
| Apr 17, 2025 | 1.22 | 1.22 | 1.13 | 1.13 | 1.13 | -7.75% | 458 |
| Apr 16, 2025 | 1.24 | 1.28 | 1.22 | 1.23 | 1.23 | -1.13% | 3,798 |