USD
Datos históricos de Lixte Biotechnology Holdings, Inc.
Lixte Biotechnology Holdings, Inc. · LIXT
$7.58
▲ +0.08 (+1.04%)
Última operación · 10/10/2026, 17:29:32 UTC
- Variación en el periodo
- +51.15%
- Máximo
- US$8.38
- 1 de julio de 2026
- Mínimo
- US$2.36
- 9 de marzo de 2026
- Volumen medio diario
- 0.13 M
Del 10 de octubre de 2025 al 2 de julio de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 2 jul 2026 | 7.95 | 7.99 | 7.00 | 7.21 | −6.00% | 615,057.291 |
| 1 jul 2026 | 7.42 | 8.38 | 7.00 | 7.67 | +3.37% | 1.86 M |
| 30 jun 2026 | 8.24 | 8.24 | 7.30 | 7.42 | −7.71% | 355,554.782 |
| 29 jun 2026 | 7.22 | 8.25 | 7.00 | 8.04 | +11.82% | 782,171.762 |
| 26 jun 2026 | 6.67 | 7.19 | 6.67 | 7.19 | +8.12% | 214,074.583 |
| 25 jun 2026 | 6.94 | 6.99 | 6.55 | 6.65 | −3.20% | 211,355.092 |
| 24 jun 2026 | 7.30 | 7.46 | 6.60 | 6.87 | −5.89% | 289,958.904 |
| 23 jun 2026 | 7.17 | 7.45 | 6.88 | 7.30 | −2.41% | 472,147.418 |
| 22 jun 2026 | 7.58 | 7.76 | 7.10 | 7.48 | −1.71% | 511,253.524 |
| 18 jun 2026 | 7.09 | 7.78 | 6.85 | 7.61 | +9.34% | 1.01 M |
| 17 jun 2026 | 6.90 | 7.40 | 6.66 | 6.96 | +1.16% | 508,158.771 |
| 16 jun 2026 | 6.86 | 6.99 | 6.28 | 6.88 | +2.38% | 774,818.613 |
| 15 jun 2026 | 6.30 | 6.80 | 6.30 | 6.72 | +8.56% | 348,836.263 |
| 12 jun 2026 | 7.11 | 7.11 | 5.88 | 6.19 | −14.62% | 871,823.776 |
| 11 jun 2026 | 6.86 | 7.51 | 6.81 | 7.25 | +5.22% | 442,111.707 |
| 10 jun 2026 | 6.85 | 7.16 | 6.80 | 6.89 | +0.29% | 189,900.466 |
| 9 jun 2026 | 6.80 | 7.40 | 6.76 | 6.87 | +3.31% | 254,623.568 |
| 8 jun 2026 | 7.24 | 7.36 | 6.05 | 6.65 | −5.00% | 419,205.658 |
| 5 jun 2026 | 6.83 | 7.48 | 6.69 | 7.00 | 0.00% | 149,781.243 |
| 4 jun 2026 | 6.71 | 7.27 | 6.41 | 7.00 | +4.32% | 183,363.694 |
| 3 jun 2026 | 7.03 | 7.25 | 6.40 | 6.71 | −4.69% | 244,296.669 |
| 2 jun 2026 | 7.16 | 7.50 | 6.80 | 7.04 | −2.36% | 303,956.353 |
| 1 jun 2026 | 6.45 | 7.37 | 5.80 | 7.21 | +15.36% | 817,433.789 |
| 29 may 2026 | 5.93 | 6.34 | 5.91 | 6.25 | +4.34% | 40,357.305 |
| 28 may 2026 | 6.02 | 6.49 | 5.87 | 5.99 | −6.70% | 85,705.037 |
| 27 may 2026 | 5.58 | 6.50 | 5.50 | 6.42 | +13.63% | 236,621.735 |
| 26 may 2026 | 5.88 | 6.05 | 5.48 | 5.65 | −3.91% | 153,378.338 |
| 22 may 2026 | 5.93 | 6.05 | 5.30 | 5.88 | −0.51% | 140,914.744 |
| 21 may 2026 | 5.48 | 6.11 | 5.47 | 5.91 | +5.54% | 166,297.116 |
| 20 may 2026 | 5.15 | 5.75 | 5.15 | 5.60 | +6.26% | 102,643.368 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.