Stockscreener 앱 받기
0.779
10.36%
-0.09
시간 외 거래:
.73
-0.049
-6.29%
Lixte Biotechnology Holdings Inc 주식 (LIXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-25 | $0.90 | $0.76 | $0.14 | 199,318.0 | -10.36% |
| 2025-06-24 | $0.93 | $0.7565 | $0.1735 | 319,791.0 | +10.34% |
| 2025-06-23 | $0.79 | $0.7504 | $0.0396 | 22,872.0 | +0.97% |
| 2025-06-20 | $0.85 | $0.7467 | $0.1033 | 83,955.0 | -6.33% |
| 2025-06-18 | $1.11 | $0.64 | $0.47 | 343,972.0 | -24.98% |
| 2025-06-17 | $1.13 | $1.07 | $0.055 | 211,265.0 | +0.00% |
| 2025-06-16 | $1.15 | $1.11 | $0.04 | 6,945.0 | -2.63% |
| 2025-06-13 | $1.27 | $0.9837 | $0.2863 | 90,710.0 | -12.97% |
| 2025-06-12 | $1.31 | $1.25 | $0.0599 | 4,110.0 | +6.50% |
| 2025-06-11 | $1.32 | $1.23 | $0.09 | 6,989.0 | -6.11% |
| 2025-06-10 | $1.36 | $1.26 | $0.10 | 13,306.0 | +4.70% |
| 2025-06-09 | $1.34 | $1.15 | $0.19 | 87,812.0 | -5.91% |
| 2025-06-06 | $1.37 | $1.31 | $0.055 | 3,180.0 | -3.64% |
| 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% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $1.49 | $0.64 | $0.8503 | 1,708,497.0 | -33.42% |
| 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% |
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% |
1.06%
1.67%
자본화:
|
볼륨(24시간):