La bourse est fermée

Lixte Biotechnology Holdings, Inc. (LIXT)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
2,4604+0,0504 (+2,09 %)
À la clôture : 04:00PM EDT
2,2000 -0,26 (-10,58 %)
Échanges après Bourse : 05:04PM EDT
Durée:
18 mai 2023 - 18 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 20242,61002,61002,36002,46002,46007 500
16 mai 20242,40002,44002,36002,38002,380011 100
15 mai 20242,75002,75002,25002,29002,290063 500
14 mai 20242,89002,89002,62002,64002,640012 500
13 mai 20242,75002,78002,67002,67002,67003 800
10 mai 20242,75002,82002,48002,56002,560013 500
09 mai 20242,74002,75002,63002,72002,720018 700
08 mai 20242,81002,92002,75002,77002,77006 100
07 mai 20242,99003,04002,79002,79002,79006 100
06 mai 20242,93003,05002,93002,96002,960011 900
03 mai 20243,00003,00002,87002,89002,890010 200
02 mai 20242,94002,94002,84002,88002,88008 700
01 mai 20242,89002,92002,85002,88002,88007 400
30 avr. 20243,20003,26002,76002,76002,760018 700
29 avr. 20243,24003,24003,10003,14003,14006 100
26 avr. 20243,33003,33003,19003,26003,26004 200
25 avr. 20243,26003,40003,10003,22003,220014 900
24 avr. 20243,36003,57003,21003,28003,280016 100
23 avr. 20243,30003,54003,11003,22003,220040 500
22 avr. 20243,54003,59003,35003,35003,350021 800
19 avr. 20243,46003,54003,33003,47003,470011 000
18 avr. 20243,48003,48003,35003,35003,350018 300
17 avr. 20243,47003,50003,25003,33003,330012 500
16 avr. 20243,35003,53003,35003,50003,500022 100
15 avr. 20243,42003,48003,28003,30003,300018 900
12 avr. 20243,41003,50003,30003,48003,480017 400
11 avr. 20243,46003,51003,33003,38003,380017 500
10 avr. 20243,31003,50003,29003,36003,360060 000
09 avr. 20243,34003,65003,17003,31003,3100136 900
08 avr. 20243,35003,74003,12003,31003,3100236 000
05 avr. 20243,21003,46003,18003,20003,200054 800
04 avr. 20243,15003,57003,15003,42003,420056 800
03 avr. 20243,40003,80003,10003,10003,1000126 200
02 avr. 20243,50003,87003,00003,70003,7000292 000
01 avr. 20243,27003,60002,90003,57003,5700332 500
28 mars 20243,51003,79003,15003,38003,3800881 300
27 mars 20243,99004,40003,05003,52003,520030 986 300
26 mars 20242,26002,26002,26002,26002,2600400
25 mars 20242,26002,26002,26002,26002,2600700
22 mars 20242,29002,29002,20002,20002,20001 600
21 mars 20242,26002,31002,16002,31002,31006 100
20 mars 20242,26002,31002,24002,31002,31002 000
19 mars 20242,39002,39002,30002,30002,30001 500
18 mars 20242,42002,45002,30002,45002,45002 900
15 mars 20242,33002,57002,30002,31002,31003 400
14 mars 20242,43002,43002,25002,27002,27005 400
13 mars 20242,47002,53002,38002,38002,38002 700
12 mars 20242,37002,61002,24002,36002,360052 800
11 mars 20242,41002,51002,25002,51002,510017 100
08 mars 20242,54002,60002,43002,43002,43006 800
07 mars 20242,45002,55002,40002,54002,540014 100
06 mars 20242,46002,49002,40002,42002,42001 100
05 mars 20242,50002,53002,39002,46002,46006 300
04 mars 20242,50002,55002,46002,47002,47002 700
01 mars 20242,72002,72002,42002,42002,420017 200
29 févr. 20242,72002,72002,51002,60002,600018 600
28 févr. 20242,55002,74002,35002,70002,700054 900
27 févr. 20242,28002,82002,20002,67002,6700116 000
26 févr. 20242,13002,45001,90002,21002,21001 571 700
23 févr. 20242,37002,38002,22002,22002,22004 900
22 févr. 20242,35002,37002,35002,37002,37005 100
21 févr. 20242,69002,75002,32002,32002,320014 700
20 févr. 20242,76002,77002,63002,68002,68005 300
16 févr. 20242,82002,82002,32002,79002,790023 700
15 févr. 20242,79002,79002,72002,72002,72006 500
14 févr. 20242,82002,84002,66002,67002,670010 300
13 févr. 20242,55002,73002,35002,73002,73006 100
12 févr. 20242,41002,78002,41002,60002,600026 400
09 févr. 20242,11002,40002,11002,31002,310025 400
08 févr. 20242,18002,18002,00002,06002,060013 200
07 févr. 20242,16002,17002,06002,11002,11003 100
06 févr. 20242,08002,17002,08002,09002,09001 500
05 févr. 20242,12002,22002,02002,02002,02006 900
02 févr. 20242,11002,12002,05002,05002,05004 500
01 févr. 20242,11002,15001,95002,12002,120012 700
31 janv. 20242,09002,10002,00002,10002,10005 100
30 janv. 20242,16002,20002,09002,12002,12003 600
29 janv. 20242,33002,43002,07002,15002,150038 400
26 janv. 20242,13002,17001,91001,99001,990021 500
25 janv. 20241,87002,14001,87002,07002,07006 600
24 janv. 20242,16002,24001,86001,86001,860038 300
23 janv. 20242,14002,15002,11002,15002,15003 800
22 janv. 20242,20002,35002,05002,14002,140020 700
19 janv. 20241,75002,24001,69002,15002,150050 000
18 janv. 20241,83001,83001,73001,73001,73002 600
17 janv. 20241,98001,98001,74001,78001,780010 400
16 janv. 20241,90001,96001,80001,80001,800016 200
12 janv. 20242,06002,06001,94001,94001,94002 100
11 janv. 20242,10002,23002,02002,06002,06008 000
10 janv. 20242,17002,17002,08002,08002,08006 900
09 janv. 20242,25002,25002,18002,22002,22008 500
08 janv. 20242,20002,21002,20002,21002,21001 300
05 janv. 20242,17002,27002,10002,25002,25007 300
04 janv. 20242,31002,31002,12002,29002,29003 200
03 janv. 20242,31002,31002,14002,26002,26008 600
02 janv. 20242,42002,42002,27002,29002,29002 600
29 déc. 20232,29002,38002,27002,35002,35005 000
28 déc. 20232,24002,39002,24002,35002,35009 300
27 déc. 20232,31002,34002,18002,27002,270010 100
26 déc. 20232,32002,32002,10002,21002,21005 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...