OTCBB:LIXT
Lixte Biotechnology Holdings, Inc. Stock Price (Quote)
$2.89
+0.0079 (+0.274%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.76 | $3.79 | Friday, 3rd May 2024 LIXT stock ended at $2.89. This is 0.274% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.47% from a day low at $2.87 to a day high of $3.00. |
| 90 days | $1.92 | $4.40 | |
| 52 weeks | $0.511 | $9.50 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $3.00 | $3.00 | $2.87 | $2.89 | 9 394 |
| May 02, 2024 | $2.94 | $2.94 | $2.84 | $2.88 | 8 657 |
| May 01, 2024 | $2.89 | $2.92 | $2.85 | $2.88 | 7 419 |
| Apr 30, 2024 | $3.20 | $3.26 | $2.76 | $2.76 | 18 614 |
| Apr 29, 2024 | $3.24 | $3.24 | $3.10 | $3.14 | 6 080 |
| Apr 26, 2024 | $3.33 | $3.33 | $3.19 | $3.26 | 4 160 |
| Apr 25, 2024 | $3.26 | $3.38 | $3.10 | $3.22 | 14 798 |
| Apr 24, 2024 | $3.36 | $3.57 | $3.21 | $3.28 | 16 082 |
| Apr 23, 2024 | $3.30 | $3.54 | $3.11 | $3.22 | 40 384 |
| Apr 22, 2024 | $3.54 | $3.59 | $3.35 | $3.35 | 21 746 |
| Apr 19, 2024 | $3.46 | $3.54 | $3.33 | $3.47 | 11 005 |
| Apr 18, 2024 | $3.48 | $3.48 | $3.35 | $3.35 | 18 268 |
| Apr 17, 2024 | $3.47 | $3.47 | $3.25 | $3.33 | 12 417 |
| Apr 16, 2024 | $3.35 | $3.53 | $3.35 | $3.50 | 21 964 |
| Apr 15, 2024 | $3.42 | $3.48 | $3.28 | $3.30 | 18 499 |
| Apr 12, 2024 | $3.41 | $3.50 | $3.30 | $3.48 | 17 358 |
| Apr 11, 2024 | $3.46 | $3.51 | $3.33 | $3.38 | 17 459 |
| Apr 10, 2024 | $3.31 | $3.50 | $3.29 | $3.36 | 59 942 |
| Apr 09, 2024 | $3.34 | $3.65 | $3.17 | $3.31 | 136 789 |
| Apr 08, 2024 | $3.35 | $3.73 | $3.12 | $3.31 | 235 540 |
| Apr 05, 2024 | $3.21 | $3.46 | $3.18 | $3.20 | 54 802 |
| Apr 04, 2024 | $3.15 | $3.48 | $3.15 | $3.42 | 56 646 |
| Apr 03, 2024 | $3.40 | $3.79 | $3.10 | $3.10 | 125 589 |
| Apr 02, 2024 | $3.50 | $3.87 | $3.00 | $3.70 | 291 849 |
| Apr 01, 2024 | $3.27 | $3.60 | $2.90 | $3.57 | 329 129 |
