Stockscreener 앱 받기
5.65
3.91%
-0.23
시간 외 거래:
6.01
0.36
+6.37%
Lixte Biotechnology Holdings Inc 주식 (LIXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $6.05 | $5.48 | $0.57 | 145,375.0 | -3.91% |
| 2026-05-22 | $6.05 | $5.30 | $0.7499 | 140,908.0 | -0.51% |
| 2026-05-21 | $6.11 | $5.47 | $0.6444 | 166,166.0 | +5.54% |
| 2026-05-20 | $5.75 | $5.15 | $0.60 | 102,643.0 | +6.26% |
| 2026-05-19 | $5.49 | $4.07 | $1.42 | 74,603.0 | +12.13% |
| 2026-05-18 | $5.27 | $4.65 | $0.6199 | 67,379.0 | -8.91% |
| 2026-05-15 | $5.72 | $4.82 | $0.905 | 149,389.0 | +2.38% |
| 2026-05-14 | $5.33 | $4.75 | $0.575 | 89,506.0 | +0.80% |
| 2026-05-13 | $5.16 | $4.85 | $0.31 | 40,899.0 | -1.38% |
| 2026-05-12 | $5.20 | $4.72 | $0.4799 | 40,460.0 | -1.55% |
| 2026-05-11 | $5.47 | $4.94 | $0.5301 | 96,109.0 | -0.19% |
| 2026-05-08 | $5.55 | $4.75 | $0.80 | 124,305.0 | +4.67% |
| 2026-05-07 | $5.00 | $3.96 | $1.04 | 163,081.0 | +12.05% |
| 2026-05-06 | $4.55 | $3.96 | $0.59 | 99,643.0 | -1.90% |
| 2026-05-05 | $4.53 | $3.30 | $1.23 | 211,797.0 | +36.32% |
| 2026-05-04 | $3.44 | $3.29 | $0.15 | 7,027.0 | -2.37% |
| 2026-05-01 | $3.44 | $3.34 | $0.1015 | 7,582.0 | -3.71% |
| 2026-04-30 | $3.58 | $3.44 | $0.14 | 14,684.0 | +0.00% |
| 2026-04-29 | $3.73 | $3.37 | $0.3639 | 13,039.0 | -2.78% |
| 2026-04-28 | $3.69 | $3.41 | $0.275 | 23,123.0 | -5.26% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $6.11 | $3.29 | $2.82 | 1,872,247.0 | +61.43% |
| 2026-04 | $4.14 | $2.50 | $1.64 | 772,155.0 | +14.01% |
| 2026-03 | $3.28 | $2.36 | $0.92 | 870,218.0 | +6.23% |
| 2026-02 | $3.84 | $2.45 | $1.39 | 1,014,608.0 | -22.31% |
| 2026-01 | $4.03 | $2.86 | $1.17 | 2,192,339.0 | -5.34% |
Lixte Biotechnology Holdings Inc 주식 (LIXT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.45 | $3.50 | $0.95 | 1,643,752.0 | -8.67% |
| 2025-11 | $4.97 | $3.53 | $1.44 | 1,741,580.0 | -0.47% |
| 2025-10 | $5.53 | $3.91 | $1.62 | 2,914,151.0 | -14.71% |
| 2025-09 | $6.26 | $4.02 | $2.24 | 3,454,987.0 | +13.03% |
| 2025-08 | $5.14 | $3.08 | $2.06 | 2,867,298.0 | +12.09% |
| 2025-07 | $4.45 | $0.901 | $3.55 | 126,201,678.0 | +338.67% |
| 2025-06 | $1.49 | $0.64 | $0.8503 | 1,818,197.0 | -22.65% |
| 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% |
Lixte Biotechnology Holdings Inc 주식 (LIXT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.98%
0.12%
자본화:
|
볼륨(24시간):