Lixte Biotechnology Holdings, Inc. - Common Stock (LIXT)

Historical Prices For Lixte Biotechnology Holdings, Inc. - Common Stock (LIXT)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	1.19	1.19	1.17	1.19	3,449	1.19
4/02/2025	1.21	1.29	1.17	1.22	17,001	1.22
4/01/2025	1.20	1.21	1.18	1.20	4,062	1.20
3/31/2025	1.24	1.26	1.21	1.21	4,643	1.21
3/28/2025	1.21	1.31	1.21	1.27	8,699	1.27
3/27/2025	1.22	1.26	1.21	1.25	6,747	1.25
3/26/2025	1.28	1.34	1.21	1.22	32,437	1.22
3/25/2025	1.28	1.43	1.25	1.35	188,223	1.35
3/24/2025	1.37	1.42	1.25	1.34	128,491	1.34
3/21/2025	1.31	1.33	1.27	1.30	17,957	1.30
3/20/2025	1.29	1.43	1.29	1.31	20,885	1.31
3/19/2025	1.21	1.28	1.21	1.22	4,347	1.22
3/18/2025	1.19	1.29	1.15	1.20	10,851	1.20
3/17/2025	1.21	1.24	1.21	1.22	12,022	1.22
3/14/2025	1.20	1.29	1.06	1.21	26,152	1.21
3/13/2025	1.15	1.27	1.15	1.20	59,882	1.20
3/12/2025	1.11	1.12	1.02	1.11	30,751	1.11
3/11/2025	1.18	1.18	1.08	1.09	17,340	1.09
3/10/2025	1.19	1.22	1.16	1.17	17,133	1.17
3/07/2025	1.19	1.21	1.17	1.20	13,166	1.20
3/06/2025	1.21	1.23	1.18	1.21	9,350	1.21
3/05/2025	1.22	1.27	1.16	1.20	20,270	1.20
3/04/2025	1.22	1.22	1.16	1.21	13,893	1.21
3/03/2025	1.33	1.33	1.21	1.21	33,302	1.21
2/28/2025	1.39	1.39	1.26	1.30	38,591	1.30
2/27/2025	1.41	1.47	1.38	1.40	15,572	1.40
2/26/2025	1.49	1.49	1.35	1.38	18,332	1.38
2/25/2025	1.44	1.55	1.35	1.52	33,115	1.52
2/24/2025	1.25	1.36	1.25	1.32	32,396	1.32
2/21/2025	1.39	1.39	1.25	1.27	46,274	1.27
2/20/2025	1.37	1.38	1.27	1.36	77,841	1.36
2/19/2025	1.44	1.45	1.41	1.41	30,359	1.41
2/18/2025	1.48	1.49	1.40	1.43	51,255	1.43
2/14/2025	1.41	1.49	1.35	1.45	93,748	1.45
2/13/2025	1.67	1.68	1.36	1.40	145,230	1.40
2/12/2025	1.63	1.78	1.61	1.70	70,892	1.70
2/11/2025	1.92	1.97	1.47	1.93	1,791,227	1.93
2/10/2025	2.67	2.67	2.28	2.28	475,961	2.28
2/07/2025	2.79	2.84	2.46	2.46	18,773	2.46
2/06/2025	2.67	2.84	2.64	2.80	3,554	2.80
2/05/2025	2.89	2.89	2.43	2.51	45,226	2.51
2/04/2025	2.85	3.00	2.76	2.88	35,892	2.88
2/03/2025	2.34	2.79	2.34	2.74	84,547	2.74
1/31/2025	2.49	2.49	2.47	2.47	2,790	2.47
1/30/2025	2.48	2.48	2.42	2.48	3,823	2.48
1/29/2025	2.46	2.49	2.46	2.46	2,055	2.46
1/28/2025	2.41	2.46	2.33	2.46	5,955	2.46
1/27/2025	2.46	2.47	2.36	2.37	7,980	2.37
1/24/2025	2.37	2.45	2.31	2.40	5,357	2.40
1/23/2025	2.51	2.51	2.40	2.45	10,802	2.45
1/22/2025	2.41	2.41	2.35	2.39	4,733	2.39
1/21/2025	2.33	2.38	2.27	2.38	9,761	2.38
1/17/2025	2.33	2.33	2.33	2.33	934	2.33
1/16/2025	2.46	2.46	2.41	2.41	2,363	2.41
1/15/2025	2.41	2.49	2.25	2.45	6,578	2.45
1/14/2025	2.45	2.50	2.41	2.50	9,640	2.50
1/13/2025	2.59	2.59	2.40	2.41	20,149	2.41
1/10/2025	2.35	2.68	2.25	2.59	26,817	2.59
1/08/2025	2.37	2.38	2.18	2.30	13,781	2.30
1/07/2025	2.37	2.41	2.32	2.40	5,323	2.40
1/06/2025	2.47	2.54	2.28	2.40	44,592	2.40