名前 | Lixte Biotechnology Holdings Inc. Warrants |
ティッカー | LIXTW |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 1.21 | 1.0 | 1.2 | 1.0 | 4300.0 | 1.0 |
2021-02-12 | 1.21 | 1.2 | 1.21 | 1.2 | 2900.0 | 1.2 |
2021-02-11 | 1.22 | 1.15 | 1.15 | 1.16 | 1900.0 | 1.16 |
2021-02-10 | 1.22 | 1.02 | 1.02 | 1.2 | 900.0 | 1.2 |
2021-02-09 | 1.16 | 1.15 | 1.16 | 1.15 | 700.0 | 1.15 |
2021-02-08 | 1.18 | 1.13 | 1.13 | 1.15 | 11100.0 | 1.15 |
2021-02-05 | 1.18 | 1.1 | 1.17 | 1.13 | 9400.0 | 1.13 |
2021-02-04 | 1.1 | 0.97 | 0.97 | 1.05 | 2500.0 | 1.05 |
2021-02-03 | 0.96 | 0.96 | 0.96 | 0.96 | 1900.0 | 0.96 |
2021-02-02 | 1.0 | 0.9 | 0.9 | 0.95 | 3300.0 | 0.95 |
2021-02-01 | 1.08 | 0.9 | 0.95 | 0.9 | 3500.0 | 0.9 |
2021-01-29 | 0.88 | 0.87 | 0.87 | 0.88 | 1700.0 | 0.88 |
2021-01-28 | 0.88 | 0.88 | 0.88 | 0.88 | 600.0 | 0.88 |
2021-01-27 | 0.88 | 0.88 | 0.88 | 0.88 | 1900.0 | 0.88 |
2021-01-26 | 0.87 | 0.86 | 0.86 | 0.87 | 1300.0 | 0.87 |
2021-01-25 | 0.99 | 0.97 | 0.99 | 0.97 | 400.0 | 0.97 |
2021-01-22 | 1.0 | 0.99 | 1.0 | 0.99 | 1100.0 | 0.99 |
2021-01-21 | 1.05 | 1.0 | 1.05 | 1.0 | 11500.0 | 1.0 |
2021-01-20 | 1.07 | 0.83 | 1.07 | 0.98 | 11700.0 | 0.98 |
2021-01-19 | 1.4 | 0.77 | 0.96 | 1.19 | 5700.0 | 1.19 |
2021-01-15 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 | 0.91 |
2021-01-14 | 0.92 | 0.8 | 0.88 | 0.91 | 7300.0 | 0.91 |
2021-01-13 | 0.88 | 0.88 | 0.88 | 0.88 | 2200.0 | 0.88 |
2021-01-12 | 0.88 | 0.87 | 0.87 | 0.88 | 2300.0 | 0.88 |
2021-01-11 | 0.97 | 0.97 | 0.97 | 0.97 | 300.0 | 0.97 |
2021-01-08 | 0.97 | 0.77 | 0.81 | 0.97 | 4600.0 | 0.97 |
2021-01-07 | 0.82 | 0.76 | 0.82 | 0.82 | 5700.0 | 0.82 |
2021-01-06 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 | 0.8 |
2021-01-05 | 0.89 | 0.8 | 0.8 | 0.8 | 2600.0 | 0.8 |
2021-01-04 | 0.9 | 0.9 | 0.9 | 0.9 | 400.0 | 0.9 |
2020-12-31 | 0.9 | 0.85 | 0.85 | 0.9 | 7700.0 | 0.9 |
2020-12-30 | 0.8 | 0.75 | 0.75 | 0.8 | 1000.0 | 0.8 |
2020-12-29 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 | 0.92 |
2020-12-28 | 0.92 | 0.92 | 0.92 | 0.92 | 1600.0 | 0.92 |
2020-12-24 | 0.98 | 0.92 | 0.97 | 0.92 | 2500.0 | 0.92 |
2020-12-23 | 0.92 | 0.92 | 0.92 | 0.92 | 1900.0 | 0.92 |
2020-12-22 | 1.18 | 0.91 | 1.0 | 0.98 | 78600.0 | 0.98 |
2020-12-21 | 1.25 | 1.06 | 1.06 | 1.18 | 5400.0 | 1.18 |
2020-12-18 | 1.45 | 1.0 | 1.01 | 1.3 | 78100.0 | 1.3 |
2020-12-17 | 1.05 | 0.88 | 0.97 | 1.05 | 28200.0 | 1.05 |
2020-12-16 | 0.79 | 0.79 | 0.79 | 0.79 | 300.0 | 0.79 |
2020-12-15 | 0.79 | 0.75 | 0.79 | 0.79 | 1700.0 | 0.79 |
2020-12-14 | 0.8 | 0.75 | 0.79 | 0.79 | 3800.0 | 0.79 |
2020-12-11 | 0.79 | 0.79 | 0.79 | 0.79 | 300.0 | 0.79 |
2020-12-10 | 0.97 | 0.79 | 0.97 | 0.8 | 5900.0 | 0.8 |
2020-12-09 | 0.99 | 0.72 | 0.75 | 0.98 | 16000.0 | 0.98 |
2020-12-08 | 0.81 | 0.72 | 0.8 | 0.72 | 68700.0 | 0.72 |
2020-12-07 | 0.85 | 0.8 | 0.81 | 0.82 | 19100.0 | 0.82 |
2020-12-04 | 0.81 | 0.76 | 0.81 | 0.8 | 33200.0 | 0.8 |
2020-12-03 | 1.1 | 0.8 | 0.99 | 0.97 | 22800.0 | 0.97 |
2020-12-02 | 0.87 | 0.78 | 0.8 | 0.78 | 10600.0 | 0.78 |
2020-12-01 | 0.98 | 0.71 | 0.98 | 0.76 | 36700.0 | 0.76 |
2020-11-30 | 1.26 | 0.92 | 1.12 | 0.95 | 55300.0 | 0.95 |
2020-11-27 | 6.77 | 0.9 | 0.9 | 1.11 | 236700.0 | 1.11 |