5 DAY PERFORMANCE
-20.84%
1 MONTH PERFORMANCE
-25.00%
3 MONTH PERFORMANCE
+42.86%
6 MONTH PERFORMANCE
-25.00%
YEAR-TO-DATE PERFORMANCE
+3.45%
1 YEAR PERFORMANCE
-32.13%
Lixte Biotechnology Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $2.45 M |
| 03/10/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $2.63 M |
| 03/07/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 2,950 | $2.70 M |
| 03/06/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 101 | $2.72 M |
| 03/05/2025 | $0.02 | $0.02 (-18.37%) | $0.02 | $0.02 | 18,011 | $2.70 M |
| 03/04/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $2.72 M |
| 03/03/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $2.72 M |
| 02/28/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $2.92 M |
| 02/27/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $3.15 M |
| 02/26/2025 | $0.04 | $0.05 (25.19%) | $0.05 | $0.04 | 1,045 | $3.10 M |
| 02/25/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 468 | $3.42 M |
| 02/24/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $2.97 M |
| 02/21/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 600 | $2.86 M |
| 02/20/2025 | $0.03 | $0.04 (8.05%) | $0.04 | $0.03 | 700 | $3.06 M |
| 02/19/2025 | $0.02 | $0.03 (29.8%) | $0.03 | $0.02 | 2,221 | $3.17 M |
| 02/18/2025 | $0.05 | $0.03 (-37.8%) | $0.05 | $0.02 | 14,413 | $3.22 M |
| 02/14/2025 | $0.03 | $0.05 (77.3%) | $0.05 | $0.03 | 9,844 | $3.26 M |
| 02/13/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $3.15 M |
| 02/12/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $3.82 M |
| 02/11/2025 | $0.04 | $0.04 (4.74%) | $0.04 | $0.04 | 3,945 | $4.34 M |
| 02/10/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $5.13 M |
| 02/07/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $5.53 M |
| 02/06/2025 | $0.03 | $0.04 (45.28%) | $0.04 | $0.03 | 337 | $6.30 M |
| 02/05/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $5.65 M |
| 02/04/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 3,100 | $6.48 M |
| 02/03/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 2,900 | $6.16 M |
| 01/31/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 2,600 | $5.56 M |
| 01/30/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $5.58 M |
| 01/29/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $5.53 M |
| 01/28/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $5.53 M |
| 01/27/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $5.33 M |
| 01/24/2025 | $0.03 | $0.02 (-23.93%) | $0.03 | $0.02 | 17,200 | $5.40 M |
| 01/23/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $5.51 M |
| 01/22/2025 | $0.03 | $0.03 (-0.36%) | $0.03 | $0.03 | 1,000 | $5.38 M |
| 01/21/2025 | $0.03 | $0.02 (-15.6%) | $0.03 | $0.02 | 7,100 | $5.35 M |
| 01/17/2025 | $0.02 | $0.03 (7.76%) | $0.03 | $0.02 | 1,800 | $5.24 M |
| 01/16/2025 | $0.03 | $0.03 (-3.57%) | $0.03 | $0.03 | 4,136 | $5.42 M |
| 01/15/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $5.51 M |
| 01/14/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $5.62 M |
| 01/13/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $5.42 M |
| 01/10/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $5.83 M |
| 01/08/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 314 | $5.17 M |
| 01/07/2025 | $0.03 | $0.02 (-24.64%) | $0.03 | $0.02 | 3,007 | $5.40 M |
| 01/06/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $5.40 M |
| 01/03/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $5.24 M |
| 01/02/2025 | $0.03 | $0.03 (0.36%) | $0.03 | $0.03 | 8,510 | $4.99 M |
| 12/31/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $4.57 M |
| 12/30/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $4.50 M |
| 12/27/2024 | $0.02 | $0.03 (37.14%) | $0.03 | $0.02 | 1,913 | $4.50 M |
| 12/26/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 632 | $4.45 M |
| 12/24/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $4.70 M |
| 12/23/2024 | $0.03 | $0.03 (-14.04%) | $0.03 | $0.03 | 2,400 | $4.70 M |
| 12/20/2024 | $0.03 | $0.04 (12.19%) | $0.04 | $0.03 | 2,900 | $4.45 M |
| 12/19/2024 | $0.02 | $0.02 (-1.83%) | $0.02 | $0.02 | 700 | $4.30 M |
| 12/18/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $4.30 M |
| 12/17/2024 | $0.04 | $0.02 (-39.27%) | $0.04 | $0.02 | 51,400 | $5.35 M |
| 12/16/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 631 | $4.72 M |
| 12/13/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 482 | $4.48 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.
