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
2 Dec 2014	USD	0.41	0.41	0.33	0.33	19.8	-0.02 (-5.71%)	583
1 Dec 2014	USD	0.33	0.35	0.33	0.35	21	-0.06 (-14.63%)	6,004
28 Nov 2014	USD	0.35	0.41	0.35	0.41	24.6	+0.06 (+17.14%)	487
27 Nov 2014	USD	0.35	0.35	0.35	0.35	21	0.0 (0.0%)	0
26 Nov 2014	USD	0.35	0.35	0.347	0.35	21	+0.02 (+6.06%)	2,467
25 Nov 2014	USD	0.35	0.35	0.3	0.33	19.8	-0.02 (-5.71%)	10,917
24 Nov 2014	USD	0.37	0.37	0.35	0.35	21	-0.09 (-20.45%)	1,333
21 Nov 2014	USD	0.42	0.49	0.35	0.44	26.4	-0.06 (-12%)	4,725
20 Nov 2014	USD	0.49	0.5	0.477	0.5	30	+0.02 (+4.17%)	9,267
19 Nov 2014	USD	0.39	0.49	0.39	0.48	28.8	+0.07 (+17.07%)	3,410
18 Nov 2014	USD	0.24	0.43	0.237	0.41	24.6	+0.17 (+70.83%)	1,152
17 Nov 2014	USD	0.24	0.24	0.24	0.24	14.4	0.0 (0.0%)	0
14 Nov 2014	USD	0.24	0.24	0.24	0.24	14.4	+0.03 (+14.29%)	117
13 Nov 2014	USD	0.2101	0.2101	0.2	0.21	12.6	0.0 (0.0%)	2,392
12 Nov 2014	USD	0.21	0.21	0.21	0.21	12.6	0.0 (0.0%)	0
11 Nov 2014	USD	0.21	0.21	0.21	0.21	12.6	+0.03 (+16.67%)	417
10 Nov 2014	USD	0.18	0.18	0.18	0.18	10.8	0.0 (0.0%)	133
7 Nov 2014	USD	0.15	0.18	0.15	0.18	10.8	-0.01 (-5.26%)	4,583
6 Nov 2014	USD	0.19	0.19	0.182	0.19	11.4	+0.04 (+26.67%)	625
5 Nov 2014	USD	0.15	0.15	0.15	0.15	9	0.0 (0.0%)	0
4 Nov 2014	USD	0.15	0.15	0.15	0.15	9	0.0 (0.0%)	0
3 Nov 2014	USD	0.15	0.15	0.15	0.15	9	0.0 (0.0%)	0
31 Oct 2014	USD	0.15	0.15	0.15	0.15	9	0.0 (0.0%)	0
30 Oct 2014	USD	0.15	0.15	0.15	0.15	9	0.0 (0.0%)	0
29 Oct 2014	USD	0.15	0.15	0.15	0.15	9	0.0 (0.0%)	0
28 Oct 2014	USD	0.15	0.15	0.15	0.15	9	-0.1 (-40%)	6,667
27 Oct 2014	USD	0.25	0.25	0.25	0.25	15	0.0 (0.0%)	0
24 Oct 2014	USD	0.27	0.28	0.25	0.25	15	+0.1 (+66.67%)	2,667
23 Oct 2014	USD	0.15	0.15	0.15	0.15	9	0.0 (0.0%)	0
22 Oct 2014	USD	0.15	0.15	0.15	0.15	9	0.0 (0.0%)	0