Stockscreener 앱 받기
4.30
3.37%
-0.15
Lixte Biotechnology Holdings Inc 주식 (LIXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-15 | $4.59 | $4.28 | $0.3087 | 32,375.0 | -3.82% |
| 2025-10-14 | $4.45 | $4.04 | $0.41 | 288,121.0 | +2.53% |
| 2025-10-13 | $4.97 | $4.28 | $0.69 | 286,311.0 | -9.01% |
| 2025-10-10 | $4.90 | $4.50 | $0.405 | 138,989.0 | -0.63% |
| 2025-10-09 | $4.83 | $4.57 | $0.255 | 102,161.0 | -0.21% |
| 2025-10-08 | $5.10 | $4.55 | $0.548 | 80,977.0 | -3.22% |
| 2025-10-07 | $5.06 | $4.77 | $0.2865 | 60,859.0 | -1.58% |
| 2025-10-06 | $5.24 | $5.02 | $0.22 | 52,253.0 | -5.08% |
| 2025-10-03 | $5.53 | $4.95 | $0.58 | 161,133.0 | -0.93% |
| 2025-10-02 | $5.50 | $4.70 | $0.805 | 269,657.0 | +11.64% |
| 2025-10-01 | $5.30 | $4.64 | $0.6575 | 140,490.0 | -4.37% |
| 2025-09-30 | $5.15 | $4.82 | $0.33 | 91,996.0 | -3.08% |
| 2025-09-29 | $5.20 | $4.85 | $0.35 | 73,108.0 | +2.57% |
| 2025-09-26 | $5.97 | $5.00 | $0.97 | 373,390.0 | -3.62% |
| 2025-09-25 | $5.34 | $4.80 | $0.5425 | 110,309.0 | -1.69% |
| 2025-09-24 | $5.43 | $5.12 | $0.3072 | 86,565.0 | +2.30% |
| 2025-09-23 | $5.68 | $5.13 | $0.55 | 77,755.0 | -3.69% |
| 2025-09-22 | $5.50 | $5.09 | $0.41 | 103,627.0 | -0.55% |
| 2025-09-19 | $5.60 | $5.12 | $0.48 | 136,372.0 | +0.55% |
| 2025-09-18 | $5.69 | $5.42 | $0.27 | 49,333.0 | -3.73% |
| 2025-09-17 | $5.83 | $5.54 | $0.29 | 37,638.0 | +0.00% |
| 2025-09-16 | $6.00 | $5.40 | $0.60 | 153,970.0 | -1.23% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $5.53 | $4.04 | $1.49 | 1,613,326.0 | -14.91% |
| 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% |
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% |
4.90%
1.21%
자본화:
|
볼륨(24시간):