1.38
price down icon0.72%   -0.01
after-market アフターアワーズ: 1.38
loading

Lixte Biotechnology Holdings Inc (LIXT) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-06-05 $1.49 $1.37 $0.1203 11,433.0 -0.72%
2025-06-04 $1.47 $1.36 $0.11 27,725.0 -1.42%
2025-06-03 $1.48 $1.31 $0.17 21,082.0 +0.00%
2025-06-02 $1.48 $1.17 $0.31 54,714.0 +20.51%
2025-05-30 $1.25 $1.16 $0.095 9,247.0 -6.40%
2025-05-29 $1.34 $1.20 $0.14 12,589.0 -6.72%
2025-05-28 $1.39 $1.25 $0.14 15,919.0 +0.75%
2025-05-27 $1.41 $1.29 $0.1199 17,017.0 +0.76%
2025-05-23 $1.33 $1.26 $0.07 20,081.0 +4.76%
2025-05-22 $1.29 $1.26 $0.03 1,934.0 -6.15%
2025-05-21 $1.36 $1.31 $0.05 3,459.0 +2.48%
2025-05-20 $1.31 $1.28 $0.03 2,639.0 +0.77%
2025-05-19 $1.46 $1.30 $0.16 20,222.0 -5.80%
2025-05-16 $1.52 $1.36 $0.16 15,883.0 -4.17%
2025-05-15 $1.52 $1.26 $0.26 19,663.0 -3.42%
2025-05-14 $1.50 $1.42 $0.0799 7,967.0 +5.74%
2025-05-13 $1.62 $1.27 $0.3513 160,296.0 +10.16%
2025-05-12 $1.30 $1.28 $0.0209 6,294.0 +5.26%
2025-05-09 $1.28 $1.21 $0.0704 10,918.0 +0.50%
2025-05-08 $1.23 $1.21 $0.0226 4,241.0 +3.42%
2025-05-07 $1.28 $1.15 $0.13 6,424.0 -0.85%

Lixte Biotechnology Holdings Inc (LIXT) 株の年ごとの株価履歴

この詳細な分析では、Lixte Biotechnology Holdings Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はLIXT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Lixte Biotechnology Holdings Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のLixte Biotechnology Holdings Inc (LIXT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-06 $1.49 $1.17 $0.3203 126,387.0 +17.95%
2025-05 $1.62 $1.14 $0.48 357,695.0 -7.14%
2025-04 $1.50 $1.10 $0.395 168,965.0 +4.13%
2025-03 $1.43 $1.02 $0.41 662,143.0 -6.92%
2025-02 $3.00 $1.25 $1.75 2,627,230.0 -47.37%
2025-01 $2.68 $1.98 $0.6952 279,734.0 +21.69%

2024年のLixte Biotechnology Holdings Inc (LIXT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $2.65 $1.80 $0.85 458,606.0 -10.31%
2024-11 $2.35 $1.45 $0.8999 847,608.0 +5.69%
2024-10 $2.39 $1.31 $1.08 34,575,858.0 +12.83%
2024-09 $2.16 $1.67 $0.4899 1,498,307.0 +5.06%
2024-08 $2.40 $1.55 $0.85 1,674,318.0 -17.59%
2024-07 $2.72 $2.15 $0.57 132,775.0 -8.86%
2024-06 $3.50 $2.05 $1.45 1,778,258.0 +1.36%
2024-05 $3.05 $2.25 $0.80 213,525.0 -15.29%
2024-04 $3.87 $2.76 $1.11 1,530,280.0 -18.34%
2024-03 $4.40 $2.16 $2.24 31,910,776.0 +30.00%
2024-02 $2.84 $1.90 $0.94 1,925,944.0 +23.81%
2024-01 $2.43 $1.69 $0.74 265,744.0 -10.64%

2023年のLixte Biotechnology Holdings Inc (LIXT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $2.60 $1.90 $0.70 151,365.0 +0.86%
2023-11 $4.42 $2.32 $2.10 2,402,135.0 -5.67%
2023-10 $2.95 $1.93 $1.02 426,850.0 +0.82%
2023-09 $2.74 $1.58 $1.16 660,235.0 -2.20%
2023-08 $3.81 $2.25 $1.56 1,193,972.0 -28.84%
2023-07 $9.50 $3.23 $6.27 6,651,398.0 -40.14%
2023-06 $7.18 $0.5705 $6.61 1,228,542.0 +748.73%
2023-05 $0.71 $0.472 $0.238 1,383,422.0 +23.49%
2023-04 $0.96 $0.50 $0.46 1,779,460.0 -32.19%
2023-03 $0.97 $0.6002 $0.3698 2,325,106.0 -8.84%
2023-02 $2.70 $0.7335 $1.97 79,319,407.0 +14.87%
2023-01 $0.80 $0.4802 $0.3198 1,259,780.0 +55.21%
$1.15
price down icon 0.86%
$580.59
price up icon 1.24%
$308.00
price up icon 0.88%
$36.54
price up icon 1.27%
$4.8111
price up icon 1.29%
$483.07
price down icon 0.38%
大文字化:     |  ボリューム (24 時間):