Stockscreener 앱 받기
2.35
4.49%
-0.1104
시간 외 거래:
2.35
Lixte Biotechnology Holdings Inc 주식 (LIXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-20 | $2.56 | $2.35 | $0.21 | 5,390.0 | -4.49% |
| 2024-05-17 | $2.61 | $2.36 | $0.2501 | 7,492.0 | +3.38% |
| 2024-05-16 | $2.44 | $2.36 | $0.0799 | 11,094.0 | +3.93% |
| 2024-05-15 | $2.75 | $2.25 | $0.50 | 62,630.0 | -13.26% |
| 2024-05-14 | $2.89 | $2.62 | $0.275 | 12,467.0 | -1.18% |
| 2024-05-13 | $2.78 | $2.67 | $0.11 | 3,704.0 | +4.36% |
| 2024-05-10 | $2.82 | $2.48 | $0.3412 | 13,533.0 | -5.89% |
| 2024-05-09 | $2.75 | $2.63 | $0.12 | 18,694.0 | -1.63% |
| 2024-05-08 | $2.92 | $2.75 | $0.1656 | 6,053.0 | -0.90% |
| 2024-05-07 | $3.04 | $2.79 | $0.2499 | 6,113.0 | -5.74% |
| 2024-05-06 | $3.05 | $2.93 | $0.12 | 11,906.0 | +2.42% |
| 2024-05-03 | $3.00 | $2.87 | $0.1285 | 9,486.0 | +0.27% |
| 2024-05-02 | $2.94 | $2.84 | $0.1036 | 8,687.0 | +0.07% |
| 2024-05-01 | $2.92 | $2.85 | $0.07 | 7,419.0 | +4.35% |
| 2024-04-30 | $3.26 | $2.76 | $0.497 | 18,682.0 | -12.10% |
| 2024-04-29 | $3.24 | $3.10 | $0.14 | 6,105.0 | -3.68% |
| 2024-04-26 | $3.33 | $3.19 | $0.1319 | 4,162.0 | +1.24% |
| 2024-04-25 | $3.40 | $3.10 | $0.2952 | 14,826.0 | -1.83% |
| 2024-04-24 | $3.57 | $3.21 | $0.36 | 16,082.0 | +1.86% |
| 2024-04-23 | $3.54 | $3.11 | $0.43 | 40,464.0 | -3.88% |
Lixte Biotechnology Holdings Inc 주식 (LIXT) 연도별 가격 이력
이 심층 분석에서는 Lixte Biotechnology Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LIXT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lixte Biotechnology Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lixte Biotechnology Holdings Inc 주식 (LIXT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $3.05 | $2.25 | $0.80 | 190,058.0 | -14.86% |
| 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% |
Lixte Biotechnology Holdings Inc 주식 (LIXT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Lixte Biotechnology Holdings Inc 주식 (LIXT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.785 | $0.459 | $0.326 | 650,385.0 | -33.46% |
| 2022-11 | $0.79 | $0.452 | $0.338 | 724,202.0 | +52.94% |
| 2022-10 | $0.6169 | $0.45 | $0.1669 | 293,353.0 | -10.71% |
| 2022-09 | $0.885 | $0.432 | $0.453 | 1,079,737.0 | -28.18% |
| 2022-08 | $1.13 | $0.7008 | $0.4292 | 5,602,872.0 | +3.72% |
| 2022-07 | $0.8462 | $0.70 | $0.1462 | 818,380.0 | +1.00% |
| 2022-06 | $0.90 | $0.6647 | $0.2353 | 2,097,527.0 | -0.79% |
| 2022-05 | $1.73 | $0.72 | $1.01 | 21,839,934.0 | -36.40% |
| 2022-04 | $4.95 | $1.08 | $3.87 | 208,733,003.0 | -4.07% |
| 2022-03 | $1.69 | $1.10 | $0.5886 | 1,473,650.0 | -13.38% |
| 2022-02 | $2.05 | $1.21 | $0.84 | 566,622.0 | -26.80% |
| 2022-01 | $3.10 | $1.16 | $1.94 | 136,103,409.0 | +63.03% |
0.66%
0.56%
자본화:
|
볼륨(24시간):