Lixte Biotechnology (LIXT) Stock Chart & Stock Price History

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)

Free LIXT Stock Alerts

$3.41

+0.08 (+2.40%)

(As of 04/18/2024 ET)

Compare

Lixte Biotechnology Stock Price Performance

5 Day Performance: -0.86%
1 Month Performance: +40.82%
3 Month Performance: +99.42%
6 Month Performance: +39.11%
Year-To-Date Performance: +46.81%
1 Year Performance: -49.34%

Receive LIXT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Lixte Biotechnology and its competitors with MarketBeat's FREE daily newsletter

Ad Gold Safe Exchange

The “Perfect Storm” for Gold

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!

LIXT Stock Chart for Thursday, April, 18, 2024

Lixte Biotechnology Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$3.50	$3.33 -4.86%	$3.50	$3.25	12,501 shs	$7.49 million
04/16/2024	$3.30	$3.50 +6.06%	$3.53	$3.35	22,064 shs	$7.88 million
04/15/2024	$3.48	$3.30 -5.17%	$3.48	$3.28	18,866 shs	$7.43 million
04/12/2024	$3.38	$3.48 +2.96%	$3.50	$3.30	17,420 shs	$7.83 million
04/11/2024	$3.36	$3.38 +0.60%	$3.51	$3.33	17,459 shs	$7.61 million
04/10/2024	$3.31	$3.36 +1.51%	$3.50	$3.29	59,999 shs	$7.56 million
Get the Latest News and Ratings for LIXT and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Lixte Biotechnology and its competitors with MarketBeat's FREE daily newsletter.
04/09/2024	$3.31	$3.31	$3.65	$3.17	136,789 shs	$7.45 million
04/08/2024	$3.20	$3.31 +3.44%	$3.74	$3.12	236,044 shs	$7.45 million
04/05/2024	$3.42	$3.20 -6.43%	$3.46	$3.18	54,802 shs	$7.20 million
04/04/2024	$3.10	$3.42 +10.32%	$3.57	$3.15	56,761 shs	$7.70 million
04/03/2024	$3.70	$3.10 -16.22%	$3.80	$3.10	125,589 shs	$6.98 million
04/02/2024	$3.57	$3.70 +3.64%	$3.87	$3.00	291,849 shs	$8.33 million
04/01/2024	$3.38	$3.57 +5.62%	$3.60	$2.90	332,258 shs	$8.03 million
03/29/2024	$3.38	$3.38	$3.79	$3.15	881,270 shs	$7.61 million
03/28/2024	$3.52	$3.38 -3.98%	$3.79	$3.19	879,579 shs	$7.61 million
03/27/2024	$2.26	$3.52 +56.10%	$4.40	$3.05	30.87 million shs	$7.92 million
03/26/2024	$2.26	$2.26	$2.26	$2.26	416 shs	$5.07 million
03/25/2024	$2.20	$2.26 +2.48%	$2.26	$2.26	651 shs	$5.07 million
03/22/2024	$2.31	$2.20 -4.71%	$2.29	$2.20	1,580 shs	$4.95 million
03/21/2024	$2.29	$2.31 +0.84%	$2.31	$2.16	6,109 shs	$5.20 million
03/20/2024	$2.30	$2.29 -0.43%	$2.31	$2.24	2,094 shs	$5.15 million
03/19/2024	$2.45	$2.30 -6.12%	$2.39	$2.30	1,464 shs	$5.18 million
03/18/2024	$2.31	$2.45 +6.06%	$2.45	$2.30	2,864 shs	$5.51 million
03/15/2024	$2.27	$2.31 +1.76%	$2.57	$2.30	3,392 shs	$5.20 million
03/14/2024	$2.38	$2.27 -4.62%	$2.43	$2.25	5,320 shs	$5.11 million
03/13/2024	$2.45	$2.38 -2.86%	$2.53	$2.38	2,691 shs	$5.35 million
03/12/2024	$2.51	$2.45 -2.30%	$2.61	$2.24	52,772 shs	$5.51 million
03/11/2024	$2.43	$2.51 +3.19%	$2.51	$2.25	17,057 shs	$5.64 million
03/08/2024	$2.54	$2.43 -4.33%	$2.60	$2.43	6,776 shs	$5.47 million
03/07/2024	$2.42	$2.54 +4.96%	$2.55	$2.40	14,055 shs	$5.72 million
03/06/2024	$2.46	$2.42 -1.63%	$2.49	$2.40	1,127 shs	$5.45 million
03/05/2024	$2.47	$2.46 -0.40%	$2.53	$2.39	6,262 shs	$5.54 million
03/04/2024	$2.42	$2.47 +1.98%	$2.55	$2.46	2,726 shs	$5.56 million
03/01/2024	$2.60	$2.42 -6.92%	$2.72	$2.42	17,217 shs	$5.45 million
02/29/2024	$2.66	$2.60 -2.26%	$2.72	$2.51	18,640 shs	$5.85 million
02/28/2024	$2.67	$2.66 -0.37%	$2.74	$2.38	54,850 shs	$5.99 million
02/27/2024	$2.21	$2.67 +20.81%	$2.82	$2.20	115,527 shs	$6.01 million
02/26/2024	$2.22	$2.21 -0.45%	$2.45	$1.90	1.57 million shs	$4.97 million
02/23/2024	$2.35	$2.27 -3.40%	$2.38	$2.23	4,888 shs	$5.11 million
02/22/2024	$2.32	$2.35 +1.29%	$2.37	$2.35	5,141 shs	$5.29 million
The “Perfect Storm” for Gold (Ad) Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025. Click here now to download the free Precious Metals Buying Guide!
02/21/2024	$2.68	$2.32 -13.43%	$2.75	$2.32	14,352 shs	$5.22 million
02/20/2024	$2.79	$2.68 -3.94%	$2.77	$2.63	5,325 shs	$6.03 million
02/19/2024	$2.79	$2.79	$2.82	$2.32	23,700 shs	$6.28 million
02/16/2024	$2.72	$2.79 +2.57%	$2.82	$2.32	23,710 shs	$6.28 million
02/15/2024	$2.67	$2.72 +1.87%	$2.79	$2.72	6,525 shs	$6.12 million
02/14/2024	$2.73	$2.67 -2.20%	$2.84	$2.66	10,285 shs	$6.01 million
02/13/2024	$2.60	$2.73 +5.00%	$2.73	$2.35	6,073 shs	$6.14 million
02/12/2024	$2.31	$2.60 +12.55%	$2.78	$2.41	26,374 shs	$5.85 million
02/09/2024	$2.10	$2.31 +10.00%	$2.40	$2.11	25,333 shs	$5.20 million
02/08/2024	$2.11	$2.10 -0.47%	$2.18	$2.00	13,237 shs	$4.73 million
02/07/2024	$2.09	$2.11 +0.96%	$2.17	$2.06	2,957 shs	$4.75 million
02/06/2024	$2.02	$2.09 +3.47%	$2.16	$2.08	1,505 shs	$4.70 million
02/05/2024	$2.05	$2.02 -1.46%	$2.22	$2.02	6,906 shs	$4.55 million
02/02/2024	$2.12	$2.05 -3.30%	$2.12	$2.05	4,451 shs	$4.61 million
02/01/2024	$2.07	$2.12 +2.66%	$2.15	$1.95	12,702 shs	$4.77 million
01/31/2024	$2.12	$2.07 -2.59%	$2.12	$2.00	5,144 shs	$4.65 million
01/30/2024	$2.22	$2.12 -4.50%	$2.20	$2.09	3,619 shs	$4.77 million
01/29/2024	$1.99	$2.22 +11.56%	$2.43	$2.14	38,427 shs	$5.00 million
01/26/2024	$2.07	$1.99 -3.86%	$2.17	$1.91	21,489 shs	$4.48 million
01/25/2024	$1.86	$2.07 +11.28%	$2.14	$1.87	6,585 shs	$4.66 million
01/24/2024	$2.15	$1.86 -13.48%	$2.24	$1.86	38,261 shs	$4.19 million
01/23/2024	$2.14	$2.15 +0.47%	$2.15	$2.11	3,832 shs	$4.84 million
01/22/2024	$2.15	$2.14 -0.47%	$2.35	$2.05	20,697 shs	$4.82 million
01/19/2024	$1.73	$2.15 +24.28%	$2.24	$1.69	49,941 shs	$4.84 million
01/18/2024	$1.78	$1.73 -2.81%	$1.83	$1.73	2,563 shs	$3.89 million
01/17/2024	$1.80	$1.78 -1.11%	$1.98	$1.74	10,426 shs	$4.01 million

Related Companies:

This page (NASDAQ:LIXT) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Lixte Biotechnology (LIXT) Stock Chart & Stock Price History

Lixte Biotechnology Stock Price Performance

LIXT Stock Chart for Thursday, April, 18, 2024

Lixte Biotechnology Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info