Lixte Biotec Holdings Inc Recent Share Price (USX:LIXT)

USX:LIXT - Lixte Biotechnology Holdings Inc Lixte Biotec Holdings Inc
Sector: Health Care, Industry: Biotechnology

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
20 May 2009	USD	0.54	0.54	0.54	0.54	32.4	0.0 (0.0%)	0
19 May 2009	USD	0.54	0.54	0.54	0.54	32.4	+0.115 (+27.06%)	8,333
18 May 2009	USD	0.425	0.425	0.425	0.425	25.5	0.0 (0.0%)	0
15 May 2009	USD	0.425	0.425	0.425	0.425	25.5	0.0 (0.0%)	0
14 May 2009	USD	0.425	0.425	0.425	0.425	25.5	0.0 (0.0%)	0
13 May 2009	USD	0.425	0.425	0.425	0.425	25.5	0.0 (0.0%)	1,333
12 May 2009	USD	0.42	0.43	0.42	0.425	25.5	0.0 (0.0%)	23,471
11 May 2009	USD	0.425	0.425	0.425	0.425	25.5	0.0 (0.0%)	0
8 May 2009	USD	0.425	0.425	0.425	0.425	25.5	+0.005 (+1.19%)	46,512
7 May 2009	USD	0.42	0.42	0.42	0.42	25.2	0.0 (0.0%)	0
6 May 2009	USD	0.43	0.43	0.42	0.42	25.2	+0.03 (+7.69%)	1,674
5 May 2009	USD	0.41	0.41	0.39	0.39	23.4	-0.25 (-39.06%)	2,833
4 May 2009	USD	0.64	0.64	0.64	0.64	38.4	+0.24 (+60%)	167
1 May 2009	USD	0.64	0.64	0.29	0.4	24	0.0 (0.0%)	1,817
30 Apr 2009	USD	0.4	0.4	0.4	0.4	24	-0.05 (-11.11%)	13,333
29 Apr 2009	USD	0.45	0.45	0.45	0.45	27	0.0 (0.0%)	0
28 Apr 2009	USD	0.44	0.45	0.44	0.45	27	0.0 (0.0%)	8,000
27 Apr 2009	USD	0.44	0.55	0.44	0.45	27	0.0 (0.0%)	36,500
24 Apr 2009	USD	0.45	0.45	0.45	0.45	27	0.0 (0.0%)	1,417
23 Apr 2009	USD	0.44	0.45	0.44	0.45	27	0.0 (0.0%)	25,000
22 Apr 2009	USD	0.44	0.45	0.44	0.45	27	-0.13 (-22.41%)	10,000
21 Apr 2009	USD	0.58	0.58	0.58	0.58	34.8	-0.02 (-3.33%)	833
20 Apr 2009	USD	0.39	0.6	0.39	0.6	36	+0.21 (+53.85%)	15,167
17 Apr 2009	USD	0.4	0.4	0.39	0.39	23.4	+0.04 (+11.43%)	16,667
16 Apr 2009	USD	0.6	0.6	0.33	0.35	21	+0.05 (+16.67%)	20,083
15 Apr 2009	USD	0.29	0.3	0.29	0.3	18	-0.25 (-45.45%)	26,667
14 Apr 2009	USD	0.55	0.55	0.55	0.55	33	0.0 (0.0%)	0
13 Apr 2009	USD	0.55	0.55	0.55	0.55	33	0.0 (0.0%)	33
10 Apr 2009	USD	0.55	0.55	0.55	0.55	33	0.0 (0.0%)	0
9 Apr 2009	USD	0.55	0.55	0.55	0.55	33	+0.31 (+129.17%)	250

Unicorn Response |