Stockscreener 앱 받기
1.59
1.85%
-0.03
시간 외 거래:
1.55
-0.04
-2.52%
Lixte Biotechnology Holdings Inc 주식 (LIXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $1.66 | $1.51 | $0.15 | 19,077.0 | -1.85% |
| 2024-11-15 | $1.73 | $1.59 | $0.14 | 15,543.0 | +1.25% |
| 2024-11-14 | $1.64 | $1.56 | $0.08 | 18,680.0 | -2.44% |
| 2024-11-13 | $1.74 | $1.64 | $0.10 | 13,816.0 | -2.38% |
| 2024-11-12 | $1.76 | $1.59 | $0.17 | 54,483.0 | +1.82% |
| 2024-11-11 | $1.79 | $1.60 | $0.1882 | 28,090.0 | -2.37% |
| 2024-11-08 | $1.87 | $1.65 | $0.2174 | 38,333.0 | +5.62% |
| 2024-11-07 | $1.77 | $1.55 | $0.22 | 82,835.0 | -11.60% |
| 2024-11-06 | $1.89 | $1.74 | $0.15 | 48,498.0 | -4.23% |
| 2024-11-05 | $1.98 | $1.75 | $0.2296 | 51,789.0 | -3.08% |
| 2024-11-04 | $2.06 | $1.74 | $0.3151 | 90,437.0 | -3.47% |
| 2024-11-01 | $2.24 | $1.96 | $0.28 | 120,965.0 | -4.27% |
| 2024-10-31 | $2.23 | $2.08 | $0.15 | 275,808.0 | -0.94% |
| 2024-10-30 | $2.26 | $1.85 | $0.41 | 1,159,788.0 | +2.40% |
| 2024-10-29 | $2.39 | $1.75 | $0.64 | 32,821,858.0 | +58.78% |
| 2024-10-28 | $1.60 | $1.31 | $0.29 | 160,038.0 | -18.13% |
| 2024-10-25 | $1.69 | $1.60 | $0.09 | 14,370.0 | +0.00% |
| 2024-10-24 | $1.88 | $1.60 | $0.28 | 42,773.0 | -16.67% |
| 2024-10-23 | $1.96 | $1.82 | $0.135 | 9,876.0 | -4.00% |
| 2024-10-22 | $2.13 | $1.92 | $0.21 | 23,360.0 | +4.17% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $2.24 | $1.51 | $0.73 | 601,623.0 | -24.64% |
| 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% |
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% |
3.66%
1.11%
자본화:
|
볼륨(24시간):