Lixte Biotechnology Holdings, Inc.
LIXTNASDAQHealthcare● Active
$6.92
+$0.27(+4.06%)
Market Cap$85689668
P/E Ratio—
52W High$7.5
52W Low$0.64
Lixte Biotechnology Holdings, Inc.（LIXT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lixt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$49.50
Apr 12, 2022
-86.0% from here
5-Year Low5Y
$0.6400
Jun 18, 2025
+981.3% from low
IPO Priceadj.
$660.00
Oct 25, 2007
-99.0% since IPO
1 Year Ago
$1.25
Jun 9, 2025
+453.6% in 1Y
5 Years Ago
$29.80
Jun 9, 2021
-76.8% in 5Y
10 Years Ago
$9.60
Jun 9, 2016
-27.9% in 10Y
Historical Price Data · LIXT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.24 | $7.36 | $6.05 | $6.65 | $6.65 | 419K | -8.15% |
| Jun 5, 2026 | $6.83 | $7.48 | $6.69 | $7.00 | $7.00 | 150K | +2.49% |
| Jun 4, 2026 | $6.71 | $7.27 | $6.41 | $7.00 | $7.00 | 183K | +4.32% |
| Jun 3, 2026 | $7.03 | $7.25 | $6.40 | $6.71 | $6.71 | 244K | -4.55% |
| Jun 2, 2026 | $7.16 | $7.50 | $6.80 | $7.04 | $7.04 | 304K | -1.68% |
| Jun 1, 2026 | $6.45 | $7.37 | $5.80 | $7.21 | $7.21 | 817K | +11.78% |
| May 29, 2026 | $5.93 | $6.34 | $5.91 | $6.25 | $6.25 | 40K | +5.40% |
| May 28, 2026 | $6.02 | $6.49 | $5.87 | $5.99 | $5.99 | 86K | -0.50% |
| May 27, 2026 | $5.58 | $6.50 | $5.50 | $6.42 | $6.42 | 237K | +15.05% |
| May 26, 2026 | $5.88 | $6.05 | $5.48 | $5.65 | $5.65 | 153K | -3.91% |
| May 22, 2026 | $5.93 | $6.05 | $5.30 | $5.88 | $5.88 | 141K | -0.84% |
| May 21, 2026 | $5.48 | $6.11 | $5.47 | $5.91 | $5.91 | 166K | +7.85% |
| May 20, 2026 | $5.15 | $5.75 | $5.15 | $5.60 | $5.60 | 103K | +8.74% |
| May 19, 2026 | $4.60 | $5.49 | $4.07 | $5.27 | $5.27 | 75K | +14.57% |
| May 18, 2026 | $5.14 | $5.27 | $4.65 | $4.70 | $4.70 | 67K | -8.56% |
| May 15, 2026 | $5.44 | $5.72 | $4.82 | $5.16 | $5.16 | 150K | -5.15% |
| May 14, 2026 | $4.96 | $5.33 | $4.75 | $5.04 | $5.04 | 90K | +1.61% |
| May 13, 2026 | $5.09 | $5.16 | $4.85 | $5.00 | $5.00 | 41K | -1.77% |
| May 12, 2026 | $4.98 | $5.20 | $4.72 | $5.07 | $5.07 | 41K | +1.81% |
| May 11, 2026 | $5.22 | $5.47 | $4.94 | $5.15 | $5.15 | 96K | -1.34% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · LIXT
Jan 1 → Dec 31 · 6 years2026+70.5%$3.90 → $6.65
+70.5%
2025+96.5%$2.00 → $3.93
+96.5%
2024-16.1%$2.42 → $2.03
-16.1%
2023-51.0%$4.80 → $2.35
-51.0%
2022-57.5%$12.00 → $5.10
-57.5%
2021-60.7%$30.30 → $11.90
-60.7%
Best Year2025 · +96.5%
Worst Year2021 · -60.7%
Positive Years2 / 6
Avg Annual Return-3.1%
6Y Total Return-78.1%
6Y CAGR~-22.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in LIXT?
If you invested $1,000 in LIXT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$721
Total Return-27.9%
CAGR~-3.2% / yr
Profit$-279
Based on Jun 9, 2016 · $9.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Lixte Biotechnology Holdings, Inc.（LIXT）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $6.92。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LIXT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LIXT 历史股价FMP 日线复权 OHLCV