Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lixte Biotech Hlds
(NQ:
LIXT
)
2.338
UNCHANGED
Streaming Delayed Price
Updated: 3:52 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
2.412
2.412
2.260
2.338
2,707
+0.01(+0.35%)
May 30, 2024
2.250
2.440
2.250
2.330
1,902
+0.05(+2.22%)
May 29, 2024
2.350
2.361
2.250
2.280
7,819
-0.03(-1.32%)
May 28, 2024
2.380
2.466
2.310
2.310
1,904
-0.12(-4.90%)
May 24, 2024
2.485
2.485
2.350
2.429
1,468
+0.04(+1.63%)
May 23, 2024
2.430
2.510
2.360
2.390
2,086
-0.04(-1.65%)
May 22, 2024
2.550
2.567
2.430
2.430
6,027
-0.06(-2.41%)
May 21, 2024
2.600
2.607
2.450
2.490
4,956
+0.14(+5.96%)
May 20, 2024
2.450
2.560
2.350
2.350
5,390
-0.11(-4.49%)
May 17, 2024
2.610
2.610
2.360
2.460
7,517
+0.08(+3.38%)
May 16, 2024
2.400
2.440
2.360
2.380
11,094
+0.09(+3.93%)
May 15, 2024
2.750
2.750
2.250
2.290
63,281
-0.35(-13.26%)
May 14, 2024
2.890
2.890
2.615
2.640
12,570
-0.03(-1.18%)
May 13, 2024
2.740
2.780
2.670
2.671
3,804
+0.11(+4.36%)
May 10, 2024
2.750
2.821
2.480
2.560
13,533
-0.16(-5.89%)
May 09, 2024
2.740
2.750
2.630
2.720
18,694
-0.04(-1.63%)
May 08, 2024
2.814
2.920
2.754
2.765
6,053
-0.02(-0.90%)
May 07, 2024
2.990
3.040
2.790
2.790
6,113
-0.17(-5.74%)
May 06, 2024
2.930
3.050
2.930
2.960
11,906
+0.07(+2.42%)
May 03, 2024
3.002
3.002
2.873
2.890
10,200
+0.01(+0.27%)
May 02, 2024
2.940
2.940
2.836
2.882
8,687
+0.00(+0.07%)
May 01, 2024
2.890
2.920
2.850
2.880
7,419
+0.12(+4.35%)
Apr 30, 2024
3.200
3.257
2.760
2.760
18,682
-0.38(-12.10%)
Apr 29, 2024
3.240
3.240
3.100
3.140
6,124
-0.12(-3.68%)
Apr 26, 2024
3.325
3.325
3.193
3.260
4,162
+0.04(+1.24%)
Apr 25, 2024
3.260
3.400
3.105
3.220
14,861
-0.06(-1.83%)
Apr 24, 2024
3.360
3.570
3.210
3.280
16,082
+0.06(+1.86%)
Apr 23, 2024
3.300
3.540
3.110
3.220
40,469
-0.13(-3.88%)
Apr 22, 2024
3.540
3.590
3.350
3.350
21,756
-0.11(-3.32%)
Apr 19, 2024
3.461
3.535
3.330
3.465
11,174
+0.11(+3.40%)
Apr 18, 2024
3.480
3.480
3.351
3.351
18,311
+0.02(+0.63%)
Apr 17, 2024
3.470
3.500
3.250
3.330
12,501
-0.17(-4.86%)
Apr 16, 2024
3.350
3.530
3.350
3.500
22,066
+0.20(+6.06%)
Apr 15, 2024
3.420
3.480
3.280
3.300
18,906
-0.18(-5.17%)
Apr 12, 2024
3.410
3.500
3.300
3.480
17,466
+0.10(+2.96%)
Apr 11, 2024
3.460
3.505
3.330
3.380
17,655
+0.02(+0.60%)
Apr 10, 2024
3.310
3.500
3.290
3.360
60,049
+0.05(+1.51%)
Apr 09, 2024
3.340
3.650
3.170
3.310
136,946
+0.00(+0.00%)
Apr 08, 2024
3.350
3.740
3.120
3.310
236,044
+0.11(+3.44%)
Apr 05, 2024
3.210
3.460
3.180
3.200
54,803
-0.22(-6.43%)
Apr 04, 2024
3.150
3.570
3.150
3.420
56,879
+0.32(+10.32%)
Apr 03, 2024
3.400
3.800
3.100
3.100
126,249
-0.60(-16.22%)
Apr 02, 2024
3.500
3.870
3.000
3.700
292,009
+0.13(+3.64%)
Apr 01, 2024
3.270
3.600
2.900
3.570
332,327
+0.19(+5.62%)
Mar 28, 2024
3.510
3.570
3.500
3.380
881,270
-0.14(-3.98%)
Mar 27, 2024
3.990
4.400
3.050
3.520
30,955,162
+1.27(+56.10%)
Mar 26, 2024
2.255
2.255
2.255
2.255
416
+0.00(+0.00%)
Mar 25, 2024
2.255
2.255
2.255
2.255
651
+0.05(+2.48%)
Mar 22, 2024
2.289
2.289
2.200
2.200
1,580
-0.11(-4.71%)
Mar 21, 2024
2.260
2.310
2.157
2.309
6,110
-0.00(-0.03%)
Mar 20, 2024
2.260
2.310
2.240
2.310
2,094
+0.01(+0.43%)
Mar 19, 2024
2.390
2.390
2.300
2.300
1,474
-0.15(-6.12%)
Mar 18, 2024
2.420
2.450
2.300
2.450
2,864
+0.14(+6.06%)
Mar 15, 2024
2.330
2.570
2.300
2.310
3,392
+0.04(+1.76%)
Mar 14, 2024
2.430
2.426
2.254
2.270
5,355
-0.11(-4.62%)
Mar 13, 2024
2.470
2.531
2.380
2.380
2,691
+0.02(+0.85%)
Mar 12, 2024
2.370
2.610
2.238
2.360
52,772
-0.15(-5.89%)
Mar 11, 2024
2.410
2.510
2.250
2.508
17,057
+0.08(+3.19%)
Mar 08, 2024
2.540
2.600
2.430
2.430
6,810
-0.11(-4.33%)
Mar 07, 2024
2.450
2.550
2.401
2.540
14,068
+0.12(+4.96%)
Mar 06, 2024
2.460
2.490
2.400
2.420
1,129
-0.04(-1.44%)
Mar 05, 2024
2.496
2.530
2.390
2.455
6,262
-0.01(-0.59%)
Mar 04, 2024
2.500
2.550
2.460
2.470
2,761
+0.05(+1.98%)
Mar 01, 2024
2.720
2.720
2.422
2.422
17,217
-0.18(-6.85%)
Feb 29, 2024
2.720
2.720
2.510
2.600
18,640
-0.09(-3.53%)
Feb 28, 2024
2.550
2.740
2.350
2.695
53,949
+0.02(+0.94%)
Feb 27, 2024
2.280
2.818
2.200
2.670
116,029
+0.46(+20.81%)
Feb 26, 2024
2.130
2.450
1.900
2.210
1,568,542
-0.01(-0.45%)
Feb 23, 2024
2.370
2.380
2.220
2.220
4,888
-0.15(-6.19%)
Feb 22, 2024
2.350
2.367
2.350
2.367
5,141
+0.05(+2.01%)
Feb 21, 2024
2.690
2.750
2.320
2.320
14,352
-0.36(-13.43%)
Feb 20, 2024
2.756
2.770
2.631
2.680
5,325
-0.11(-3.94%)
Feb 16, 2024
2.820
2.820
2.320
2.790
23,726
+0.07(+2.57%)
Feb 15, 2024
2.790
2.790
2.720
2.720
6,525
+0.05(+1.87%)
Feb 14, 2024
2.820
2.840
2.655
2.670
10,285
-0.06(-2.20%)
Feb 13, 2024
2.550
2.730
2.350
2.730
6,074
+0.13(+5.00%)
Feb 12, 2024
2.408
2.780
2.408
2.600
26,374
+0.29(+12.55%)
Feb 09, 2024
2.110
2.400
2.110
2.310
25,385
+0.25(+12.14%)
Feb 08, 2024
2.180
2.180
2.000
2.060
13,237
-0.05(-2.37%)
Feb 07, 2024
2.160
2.170
2.058
2.110
3,058
+0.02(+0.96%)
Feb 06, 2024
2.082
2.165
2.082
2.090
1,505
+0.07(+3.47%)
Feb 05, 2024
2.120
2.220
2.020
2.020
6,906
-0.03(-1.46%)
Feb 02, 2024
2.110
2.120
2.050
2.050
4,451
-0.07(-3.30%)
Feb 01, 2024
2.110
2.150
1.950
2.120
12,702
+0.02(+0.95%)
Jan 31, 2024
2.090
2.102
2.000
2.100
5,144
-0.02(-0.94%)
Jan 30, 2024
2.160
2.200
2.090
2.120
3,619
-0.03(-1.40%)
Jan 29, 2024
2.330
2.430
2.070
2.150
38,427
+0.16(+8.04%)
Jan 26, 2024
2.130
2.170
1.910
1.990
21,489
-0.08(-3.86%)
Jan 25, 2024
1.870
2.135
1.870
2.070
6,585
+0.21(+11.28%)
Jan 24, 2024
2.160
2.240
1.860
1.860
38,261
-0.29(-13.48%)
Jan 23, 2024
2.140
2.150
2.110
2.150
3,832
+0.01(+0.47%)
Jan 22, 2024
2.200
2.345
2.052
2.140
20,697
-0.01(-0.47%)
Jan 19, 2024
1.750
2.240
1.690
2.150
50,038
+0.42(+24.28%)
Jan 18, 2024
1.830
1.830
1.725
1.730
2,563
-0.05(-2.81%)
Jan 17, 2024
1.975
1.975
1.740
1.780
10,427
-0.02(-1.11%)
Jan 16, 2024
1.900
1.960
1.800
1.800
16,201
-0.14(-7.22%)
Jan 12, 2024
2.060
2.060
1.940
1.940
2,138
-0.12(-5.83%)
Jan 11, 2024
2.100
2.230
2.020
2.060
8,015
-0.02(-0.96%)
Jan 10, 2024
2.170
2.170
2.080
2.080
6,863
-0.14(-6.31%)
Jan 09, 2024
2.250
2.250
2.181
2.220
8,489
+0.01(+0.38%)
Jan 08, 2024
2.200
2.212
2.200
2.212
1,338
-0.04(-1.71%)
Jan 05, 2024
2.170
2.270
2.100
2.250
7,280
-0.04(-1.75%)
Jan 04, 2024
2.310
2.310
2.120
2.290
3,212
+0.03(+1.33%)
Jan 03, 2024
2.311
2.312
2.139
2.260
8,593
-0.03(-1.31%)
Jan 02, 2024
2.420
2.420
2.270
2.290
2,603
-0.06(-2.55%)
Dec 29, 2023
2.290
2.375
2.270
2.350
4,991
+0.00(+0.00%)
Dec 28, 2023
2.237
2.390
2.237
2.350
9,268
+0.08(+3.52%)
Dec 27, 2023
2.310
2.340
2.176
2.270
10,124
+0.06(+2.71%)
Dec 26, 2023
2.322
2.322
2.103
2.210
5,137
-0.02(-0.90%)
Dec 22, 2023
2.050
2.446
2.047
2.230
13,108
+0.01(+0.45%)
Dec 21, 2023
2.040
2.230
2.040
2.220
7,774
+0.12(+5.71%)
Dec 20, 2023
2.090
2.220
2.090
2.100
5,374
-0.09(-4.11%)
Dec 19, 2023
2.180
2.230
2.180
2.190
7,204
+0.04(+2.04%)
Dec 18, 2023
2.030
2.150
2.030
2.146
2,698
+0.04(+1.72%)
Dec 15, 2023
2.160
2.190
2.050
2.110
3,862
-0.04(-1.86%)
Dec 14, 2023
2.050
2.160
1.946
2.150
9,786
+0.14(+6.97%)
Dec 13, 2023
2.110
2.110
2.010
2.010
4,459
-0.08(-3.83%)
Dec 12, 2023
1.930
2.170
1.930
2.090
4,764
+0.17(+8.85%)
Dec 11, 2023
2.050
2.060
1.900
1.920
18,956
-0.18(-8.76%)
Dec 08, 2023
2.150
2.240
2.050
2.104
5,628
-0.07(-3.02%)
Dec 07, 2023
2.330
2.330
2.120
2.170
6,268
-0.07(-3.13%)
Dec 06, 2023
2.340
2.370
2.230
2.240
14,211
-0.13(-5.49%)
Dec 05, 2023
2.433
2.433
2.350
2.370
4,197
-0.03(-1.25%)
Dec 04, 2023
2.510
2.600
2.400
2.400
5,069
-0.01(-0.42%)
Dec 01, 2023
2.480
2.480
2.316
2.410
8,652
+0.08(+3.44%)
Nov 30, 2023
2.560
2.650
2.320
2.330
15,060
-0.28(-10.73%)
Nov 29, 2023
2.990
2.990
2.520
2.610
43,929
-0.34(-11.53%)
Nov 28, 2023
3.040
3.100
2.830
2.950
27,767
-0.15(-4.84%)
Nov 27, 2023
3.000
4.420
2.950
3.100
793,292
+0.14(+4.73%)
Nov 24, 2023
2.960
3.150
2.950
2.960
7,602
-0.02(-0.67%)
Nov 22, 2023
2.870
3.030
2.870
2.980
15,863
+0.12(+4.20%)
Nov 21, 2023
2.950
3.075
2.740
2.860
18,358
-0.10(-3.38%)
Nov 20, 2023
2.970
3.220
2.952
2.960
25,185
-0.04(-1.33%)
Nov 17, 2023
2.930
3.065
2.905
3.000
24,454
+0.00(+0.00%)
Nov 16, 2023
2.830
3.050
2.800
3.000
15,234
+0.10(+3.45%)
Nov 15, 2023
2.840
3.020
2.845
2.900
35,024
-0.07(-2.28%)
Nov 14, 2023
2.830
3.000
2.720
2.968
22,343
+0.15(+5.24%)
Nov 13, 2023
2.680
2.989
2.680
2.820
65,608
+0.07(+2.55%)
Nov 10, 2023
2.839
2.875
2.660
2.750
30,771
-0.08(-2.83%)
Nov 09, 2023
2.660
2.890
2.660
2.830
43,092
+0.03(+1.07%)
Nov 08, 2023
2.990
3.030
2.660
2.800
66,479
-0.33(-10.54%)
Nov 07, 2023
3.200
3.250
2.960
3.130
107,327
-0.17(-5.15%)
Nov 06, 2023
3.200
3.480
3.010
3.300
330,746
+0.30(+10.00%)
Nov 03, 2023
3.150
3.200
2.850
3.000
706,772
+0.23(+8.30%)
Nov 02, 2023
2.770
2.890
2.710
2.770
13,757
+0.06(+2.21%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.