Lixte Biotechnology Holdings, Inc. (LIXT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
LIXT Historical Return
If you invested $1000 in Lixte Biotechnology Holdings, Inc. (LIXT) 10 years ago, it would be worth $623.33 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $262.46, while $1000 invested 1 year ago would be worth $9,497.21. This corresponds to total returns of -37.67%, -73.75%, 849.72%, respectively, with annualized returns of -4.61%, -23.46%, 849.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
LIXT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 7.58 | 7.48 | 7.48 | 7.76 | 7.1 | 511,241 |
| June 18, 2026 | 7.09 | 7.61 | 7.61 | 7.78 | 6.85 | 1.01M |
| June 17, 2026 | 6.9 | 6.96 | 6.96 | 7.4 | 6.66 | 508,158 |
| June 16, 2026 | 6.86 | 6.88 | 6.88 | 6.99 | 6.28 | 774,787 |
| June 15, 2026 | 6.3 | 6.72 | 6.72 | 6.8 | 6.3 | 345,715 |
| June 12, 2026 | 7.11 | 6.19 | 6.19 | 7.11 | 5.88 | 871,823 |
| June 11, 2026 | 6.94 | 7.25 | 7.25 | 7.44 | 6.92 | 438,076 |
| June 10, 2026 | 6.85 | 6.89 | 6.89 | 7.16 | 6.8 | 189,800 |
| June 09, 2026 | 6.8 | 6.87 | 6.87 | 7.4 | 6.76 | 254,613 |
| June 08, 2026 | 7.24 | 6.65 | 6.65 | 7.36 | 6.05 | 419,194 |
| June 05, 2026 | 6.84 | 7 | 7 | 7.48 | 6.69 | 0 |
| June 04, 2026 | 6.71 | 7 | 7 | 7.27 | 6.41 | 183,321 |
| June 03, 2026 | 6.99 | 6.71 | 6.71 | 7.25 | 6.41 | 244,181 |
| June 02, 2026 | 7.16 | 7.04 | 7.04 | 7.5 | 6.8 | 303,954 |
| June 01, 2026 | 6.45 | 7.21 | 7.21 | 7.37 | 5.8 | 810,348 |
| May 29, 2026 | 5.93 | 6.25 | 6.25 | 6.34 | 5.91 | 40,306 |
| May 28, 2026 | 6.02 | 5.99 | 5.99 | 6.49 | 5.87 | 85,705 |
| May 27, 2026 | 5.58 | 6.42 | 6.42 | 6.5 | 5.5 | 236,621 |
| May 26, 2026 | 5.8 | 5.65 | 5.65 | 6.05 | 5.6 | 145,372 |
| May 22, 2026 | 5.93 | 5.88 | 5.88 | 6.05 | 5.3 | 140,914 |
| May 21, 2026 | 5.48 | 5.91 | 5.91 | 6.11 | 5.47 | 166,197 |
| May 20, 2026 | 5.15 | 5.6 | 5.6 | 5.75 | 5.15 | 102,643 |
| May 19, 2026 | 4.6 | 5.27 | 5.27 | 5.49 | 4.07 | 74,604 |
| May 18, 2026 | 5.14 | 4.7 | 4.7 | 5.27 | 4.65 | 67,379 |
| May 15, 2026 | 5.44 | 5.16 | 5.16 | 5.72 | 4.82 | 149,389 |
| May 14, 2026 | 4.96 | 5.04 | 5.04 | 5.33 | 4.75 | 89,506 |
| May 13, 2026 | 5.02 | 5 | 5 | 5.15 | 5 | 40,896 |
| May 12, 2026 | 4.98 | 5.07 | 5.07 | 5.2 | 4.72 | 40,460 |
| May 11, 2026 | 5.22 | 5.15 | 5.15 | 5.47 | 4.94 | 95,729 |
| May 08, 2026 | 4.94 | 5.16 | 5.16 | 5.55 | 4.75 | 124,157 |
| May 07, 2026 | 4.32 | 4.93 | 4.93 | 5 | 3.97 | 163,075 |
| May 06, 2026 | 4.55 | 4.4 | 4.4 | 4.55 | 3.96 | 100,206 |
| May 05, 2026 | 3.33 | 4.49 | 4.49 | 4.53 | 3.3 | 211,797 |
| May 04, 2026 | 3.3 | 3.29 | 3.29 | 3.44 | 3.29 | 7,027 |
| May 01, 2026 | 3.42 | 3.37 | 3.37 | 3.44 | 3.34 | 7,582 |
| April 30, 2026 | 3.46 | 3.5 | 3.5 | 3.58 | 3.44 | 14,684 |
| April 29, 2026 | 3.69 | 3.5 | 3.5 | 3.73 | 3.37 | 13,039 |
| April 28, 2026 | 3.69 | 3.6 | 3.6 | 3.69 | 3.41 | 23,123 |
| April 27, 2026 | 3.7 | 3.8 | 3.8 | 3.9 | 3.7 | 17,029 |
| April 24, 2026 | 3.92 | 3.71 | 3.71 | 4.05 | 3.64 | 52,012 |
| April 23, 2026 | 3.83 | 3.98 | 3.98 | 4.14 | 3.73 | 119,657 |
| April 22, 2026 | 3.55 | 3.83 | 3.83 | 3.9 | 3.5 | 39,429 |
| April 21, 2026 | 3.35 | 3.48 | 3.48 | 3.48 | 3.25 | 12,412 |
| April 20, 2026 | 3.61 | 3.44 | 3.44 | 3.61 | 3.34 | 7,517 |
| April 17, 2026 | 3.28 | 3.61 | 3.61 | 3.65 | 3.23 | 29,166 |
| April 16, 2026 | 3.14 | 3.22 | 3.22 | 3.22 | 3.1 | 21,630 |
| April 15, 2026 | 2.95 | 3.11 | 3.11 | 3.16 | 2.95 | 50,493 |
| April 14, 2026 | 2.88 | 2.91 | 2.91 | 3.1 | 2.88 | 7,613 |
| April 13, 2026 | 2.96 | 2.93 | 2.93 | 3.08 | 2.93 | 31,097 |
| April 10, 2026 | 2.9 | 3.05 | 3.05 | 3.05 | 2.71 | 129,632 |
| April 09, 2026 | 3.07 | 2.9 | 2.9 | 3.09 | 2.88 | 13,358 |
| April 08, 2026 | 3.06 | 2.85 | 2.85 | 3.06 | 2.8 | 31,206 |
| April 07, 2026 | 2.82 | 2.85 | 2.85 | 3.05 | 2.5 | 17,014 |
| April 06, 2026 | 3.05 | 2.88 | 2.88 | 3.12 | 2.88 | 43,979 |
| April 02, 2026 | 3.05 | 3.05 | 3.05 | 3.22 | 2.94 | 21,816 |
| April 01, 2026 | 3.05 | 3.07 | 3.07 | 3.23 | 3.02 | 75,972 |
| March 31, 2026 | 3.24 | 3.07 | 3.07 | 3.24 | 3 | 25,670 |
| March 30, 2026 | 3.04 | 3.13 | 3.13 | 3.22 | 3 | 39,137 |
| March 27, 2026 | 2.99 | 3.09 | 3.09 | 3.24 | 2.87 | 61,780 |
| March 26, 2026 | 2.96 | 2.99 | 2.97 | 3.02 | 2.85 | 76,310 |
AD
