Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Lixte Biotechno (LIXTW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.19 0.19 0.19 0.1767 223
17th Jul 2025 (Thu) 0.15 0.15 0.15 0.17 200
16th Jul 2025 (Wed) 0.1511 0.1985 0.1511 0.18 1,088
15th Jul 2025 (Tue) 0.1601 0.195 0.1501 0.18 1,482
14th Jul 2025 (Mon) 0.2122 0.2122 0.2013 0.2585 452
11th Jul 2025 (Fri) 0.2982 0.2982 0.2982 0.2982 355
10th Jul 2025 (Thu) 0.227 0.38 0.2185 0.33 16,755
9th Jul 2025 (Wed) 0.10 0.2822 0.10 0.227 15,714
8th Jul 2025 (Tue) 0.1477 0.1699 0.0837 0.1215 10,094
7th Jul 2025 (Mon) 0.1866 0.1866 0.1275 0.1489 7,041
4th Jul 2025 (Fri) 0.31 0.3704 0.22 0.2162 32,481
3rd Jul 2025 (Thu) 0.31 0.3704 0.22 0.2162 32,481
2nd Jul 2025 (Wed) 0.031 0.30 0.031 0.22 189,608
1st Jul 2025 (Tue) 0.0295 0.0295 0.0233 0.0233 0
30th Jun 2025 (Mon) 0.0295 0.0295 0.0286 0.0286 0
27th Jun 2025 (Fri) 0.0295 0.0295 0.0291 0.0291 0
26th Jun 2025 (Thu) 0.0295 0.0295 0.0295 0.0295 0
25th Jun 2025 (Wed) 0.0295 0.039 0.0295 0.039 0
24th Jun 2025 (Tue) 0.0295 0.039 0.0295 0.039 0
23rd Jun 2025 (Mon) 0.0295 0.0396 0.0295 0.0396 0
20th Jun 2025 (Fri) 0.0295 0.0295 0.0257 0.0257 0
19th Jun 2025 (Thu) 0.0295 0.0295 0.0257 0.0257 0
18th Jun 2025 (Wed) 0.0295 0.0295 0.0257 0.0257 0
17th Jun 2025 (Tue) 0.0295 0.0295 0.0257 0.0257 0
16th Jun 2025 (Mon) 0.0295 0.0295 0.0257 0.0257 0
13th Jun 2025 (Fri) 0.0295 0.0295 0.0294 0.0294 300
12th Jun 2025 (Thu) 0.0292 0.0292 0.0292 0.0296 200
11th Jun 2025 (Wed) 0.0297 0.0297 0.0296 0.0296 0
10th Jun 2025 (Tue) 0.0297 0.0297 0.0296 0.0296 100
9th Jun 2025 (Mon) 0.0395 0.0395 0.0298 0.0298 0
6th Jun 2025 (Fri) 0.0395 0.0395 0.0298 0.0298 0
5th Jun 2025 (Thu) 0.0395 0.0395 0.0395 0.0395 0
4th Jun 2025 (Wed) 0.0395 0.0395 0.0395 0.0395 0
3rd Jun 2025 (Tue) 0.0395 0.0395 0.0395 0.0395 0
2nd Jun 2025 (Mon) 0.0395 0.0395 0.0395 0.0395 0
30th May 2025 (Fri) 0.0395 0.0395 0.0395 0.0395 0
29th May 2025 (Thu) 0.0395 0.0395 0.0395 0.0395 1,500
28th May 2025 (Wed) 0.0396 0.0396 0.0396 0.0396 0
27th May 2025 (Tue) 0.0396 0.0396 0.0396 0.0396 0
26th May 2025 (Mon) 0.0396 0.0396 0.0396 0.0396 0
24th May 2025 (Sat) 0.0259 0.0396 0.0259 0.0396 0
23rd May 2025 (Fri) 0.0259 0.0259 0.0259 0.0259 0
22nd May 2025 (Thu) 0.0259 0.0259 0.0259 0.0259 7
21st May 2025 (Wed) 0.0259 0.0259 0.0259 0.0259 1,564
20th May 2025 (Tue) 0.0258 0.0258 0.0258 0.0258 0
19th May 2025 (Mon) 0.0258 0.0258 0.0258 0.0258 0
FTSE 100 Latest
Value8,992.12
Change19.48