Stockscreener 앱 받기
2.67
4.98%
-0.14
Lixte Biotechnology Holdings Inc 주식 (LIXT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $2.85 | $2.65 | $0.1993 | 19,551.0 | -4.98% |
| 2026-03-04 | $2.92 | $2.78 | $0.135 | 9,500.0 | -1.40% |
| 2026-03-03 | $2.95 | $2.81 | $0.1444 | 35,243.0 | -2.73% |
| 2026-03-02 | $2.94 | $2.74 | $0.205 | 17,817.0 | +1.38% |
| 2026-02-27 | $2.97 | $2.76 | $0.2099 | 36,220.0 | -0.69% |
| 2026-02-26 | $3.09 | $2.85 | $0.24 | 35,292.0 | -4.28% |
| 2026-02-25 | $3.29 | $2.99 | $0.30 | 31,552.0 | +2.36% |
| 2026-02-24 | $3.04 | $2.82 | $0.2199 | 31,759.0 | +2.41% |
| 2026-02-23 | $3.05 | $2.82 | $0.2293 | 33,138.0 | -4.61% |
| 2026-02-20 | $3.22 | $3.04 | $0.18 | 19,694.0 | -3.49% |
| 2026-02-19 | $3.27 | $3.00 | $0.27 | 15,865.0 | +2.94% |
| 2026-02-18 | $3.32 | $3.00 | $0.32 | 43,239.0 | +1.32% |
| 2026-02-17 | $3.28 | $3.02 | $0.26 | 13,611.0 | -0.98% |
| 2026-02-13 | $3.20 | $3.05 | $0.15 | 24,697.0 | -2.24% |
| 2026-02-12 | $3.24 | $2.96 | $0.2799 | 83,090.0 | +1.96% |
| 2026-02-11 | $3.09 | $2.45 | $0.64 | 134,091.0 | +13.75% |
| 2026-02-10 | $3.08 | $2.63 | $0.45 | 117,132.0 | -9.73% |
| 2026-02-09 | $3.05 | $2.76 | $0.2897 | 111,488.0 | +1.02% |
| 2026-02-06 | $3.08 | $2.84 | $0.24 | 78,674.0 | -2.32% |
| 2026-02-05 | $3.27 | $2.94 | $0.33 | 69,154.0 | -6.21% |
| 2026-02-04 | $3.31 | $3.00 | $0.31 | 26,146.0 | -4.73% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $2.95 | $2.65 | $0.3044 | 101,662.0 | -7.61% |
| 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% |
3.69%
0.68%
자본화:
|
볼륨(24시간):