5 DAY PERFORMANCE
+100.00%
1 MONTH PERFORMANCE
+41.18%
3 MONTH PERFORMANCE
+25.65%
6 MONTH PERFORMANCE
+20.00%
YEAR-TO-DATE PERFORMANCE
+18.23%
1 YEAR PERFORMANCE
+1.69%
Lixte Biotechnology Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.11 | $1.12 (0.9%) | $1.12 | $1.02 | 29,714 | $2.36 M |
| 03/11/2025 | $1.18 | $1.09 (-7.63%) | $1.18 | $1.08 | 16,891 | $2.45 M |
| 03/10/2025 | $1.19 | $1.17 (-1.68%) | $1.22 | $1.16 | 17,139 | $2.63 M |
| 03/07/2025 | $1.19 | $1.20 (0.84%) | $1.21 | $1.17 | 13,358 | $2.70 M |
| 03/06/2025 | $1.21 | $1.21 (0%) | $1.23 | $1.18 | 9,400 | $2.72 M |
| 03/05/2025 | $1.22 | $1.20 (-1.64%) | $1.27 | $1.16 | 20,806 | $2.70 M |
| 03/04/2025 | $1.22 | $1.21 (-0.82%) | $1.22 | $1.16 | 14,500 | $2.72 M |
| 03/03/2025 | $1.33 | $1.21 (-9.02%) | $1.33 | $1.21 | 33,302 | $2.72 M |
| 02/28/2025 | $1.39 | $1.30 (-6.47%) | $1.39 | $1.26 | 38,591 | $2.92 M |
| 02/27/2025 | $1.41 | $1.40 (-0.71%) | $1.47 | $1.38 | 15,600 | $3.15 M |
| 02/26/2025 | $1.49 | $1.38 (-7.38%) | $1.49 | $1.35 | 19,417 | $3.10 M |
| 02/25/2025 | $1.44 | $1.52 (5.56%) | $1.55 | $1.35 | 33,600 | $3.42 M |
| 02/24/2025 | $1.25 | $1.32 (5.6%) | $1.36 | $1.25 | 32,400 | $2.97 M |
| 02/21/2025 | $1.39 | $1.27 (-8.63%) | $1.39 | $1.25 | 46,274 | $2.86 M |
| 02/20/2025 | $1.37 | $1.36 (-0.73%) | $1.38 | $1.27 | 77,841 | $3.06 M |
| 02/19/2025 | $1.44 | $1.41 (-2.08%) | $1.45 | $1.41 | 30,508 | $3.17 M |
| 02/18/2025 | $1.48 | $1.43 (-3.38%) | $1.49 | $1.40 | 51,300 | $3.22 M |
| 02/14/2025 | $1.41 | $1.45 (2.84%) | $1.49 | $1.35 | 93,748 | $3.26 M |
| 02/13/2025 | $1.68 | $1.40 (-16.67%) | $1.68 | $1.36 | 146,314 | $3.15 M |
| 02/12/2025 | $1.63 | $1.70 (4.29%) | $1.78 | $1.61 | 71,297 | $3.82 M |
| 02/11/2025 | $1.92 | $1.93 (0.52%) | $1.97 | $1.47 | 1.79 M | $4.34 M |
| 02/10/2025 | $2.67 | $2.28 (-14.61%) | $2.67 | $2.28 | 593,047 | $5.13 M |
| 02/07/2025 | $2.79 | $2.46 (-11.83%) | $2.84 | $2.46 | 18,773 | $5.53 M |
| 02/06/2025 | $2.67 | $2.80 (4.87%) | $2.84 | $2.64 | 4,620 | $6.30 M |
| 02/05/2025 | $2.89 | $2.51 (-13.15%) | $2.89 | $2.43 | 45,226 | $5.65 M |
| 02/04/2025 | $2.85 | $2.88 (1.05%) | $3.00 | $2.76 | 35,900 | $6.48 M |
| 02/03/2025 | $2.34 | $2.74 (17.09%) | $2.79 | $2.34 | 84,588 | $6.16 M |
| 01/31/2025 | $2.49 | $2.47 (-0.8%) | $2.49 | $2.47 | 2,800 | $5.56 M |
| 01/30/2025 | $2.48 | $2.48 (0%) | $2.48 | $2.42 | 3,823 | $5.58 M |
| 01/29/2025 | $2.47 | $2.46 (-0.4%) | $2.49 | $2.46 | 2,100 | $5.53 M |
| 01/28/2025 | $2.41 | $2.46 (2.07%) | $2.46 | $2.33 | 6,000 | $5.53 M |
| 01/27/2025 | $2.46 | $2.37 (-3.66%) | $2.47 | $2.36 | 8,000 | $5.33 M |
| 01/24/2025 | $2.37 | $2.40 (1.27%) | $2.45 | $2.31 | 5,400 | $5.40 M |
| 01/23/2025 | $2.51 | $2.45 (-2.39%) | $2.51 | $2.40 | 10,822 | $5.51 M |
| 01/22/2025 | $2.41 | $2.39 (-0.83%) | $2.41 | $2.35 | 4,733 | $5.38 M |
| 01/21/2025 | $2.33 | $2.38 (2.15%) | $2.38 | $2.27 | 9,800 | $5.35 M |
| 01/17/2025 | $2.33 | $2.33 (0%) | $2.33 | $2.33 | 934 | $5.24 M |
| 01/16/2025 | $2.46 | $2.41 (-2.03%) | $2.46 | $2.41 | 2,400 | $5.42 M |
| 01/15/2025 | $2.41 | $2.45 (1.66%) | $2.49 | $2.25 | 6,600 | $5.51 M |
| 01/14/2025 | $2.45 | $2.50 (2.04%) | $2.50 | $2.41 | 9,640 | $5.62 M |
| 01/13/2025 | $2.59 | $2.41 (-6.95%) | $2.59 | $2.40 | 20,150 | $5.42 M |
| 01/10/2025 | $2.35 | $2.59 (10.21%) | $2.68 | $2.25 | 26,817 | $5.83 M |
| 01/08/2025 | $2.37 | $2.30 (-2.95%) | $2.38 | $2.18 | 13,800 | $5.17 M |
| 01/07/2025 | $2.37 | $2.40 (1.27%) | $2.41 | $2.32 | 5,328 | $5.40 M |
| 01/06/2025 | $2.47 | $2.40 (-2.83%) | $2.54 | $2.28 | 44,600 | $5.40 M |
| 01/03/2025 | $2.34 | $2.33 (-0.43%) | $2.63 | $2.23 | 76,600 | $5.24 M |
| 01/02/2025 | $2.00 | $2.22 (11%) | $2.49 | $1.98 | 23,000 | $4.99 M |
| 12/31/2024 | $1.92 | $2.03 (5.73%) | $2.33 | $1.91 | 38,045 | $4.57 M |
| 12/30/2024 | $1.95 | $2.00 (2.56%) | $2.01 | $1.91 | 5,300 | $4.50 M |
| 12/27/2024 | $2.00 | $2.00 (0%) | $2.11 | $1.92 | 5,800 | $4.50 M |
| 12/26/2024 | $1.90 | $1.98 (4.21%) | $2.02 | $1.90 | 3,202 | $4.45 M |
| 12/24/2024 | $2.10 | $2.09 (-0.48%) | $2.10 | $1.95 | 2,800 | $4.70 M |
| 12/23/2024 | $2.00 | $2.09 (4.5%) | $2.14 | $2.00 | 6,654 | $4.70 M |
| 12/20/2024 | $1.95 | $1.98 (1.54%) | $2.14 | $1.85 | 7,200 | $4.45 M |
| 12/19/2024 | $1.89 | $1.91 (1.06%) | $1.94 | $1.80 | 21,096 | $4.30 M |
| 12/18/2024 | $2.24 | $1.91 (-14.73%) | $2.24 | $1.80 | 58,996 | $4.30 M |
| 12/17/2024 | $2.06 | $2.38 (15.53%) | $2.65 | $1.99 | 250,900 | $5.35 M |
| 12/16/2024 | $2.06 | $2.10 (1.94%) | $2.10 | $1.99 | 5,600 | $4.72 M |
| 12/13/2024 | $1.95 | $1.99 (2.05%) | $2.00 | $1.95 | 1,300 | $4.48 M |
| 12/12/2024 | $1.97 | $1.91 (-3.05%) | $1.98 | $1.85 | 14,016 | $4.30 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
