$10.06 +0.56 (%) La Jolla Pharmaceutical Co - NASDAQ

Oct. 23, 2014 | 11:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LJPC historical data

Date Open High Low Close Volume
10/22/20149.9210.439.459.50162,212
10/21/20149.499.969.209.84119,106
10/20/20148.999.458.999.38101,254
10/17/20148.909.108.758.8474,546
10/16/20148.058.937.988.80134,458
10/15/20147.808.277.738.2073,743
10/14/20147.898.037.637.99109,382
10/13/20147.708.007.207.84121,039
10/10/20148.208.207.467.75209,601
10/9/20148.508.508.058.2879,567
10/8/20148.618.618.218.53107,804
10/7/20148.949.048.608.6298,372
10/6/20149.289.309.059.1066,514
10/3/20149.259.769.209.3062,562
10/2/20149.359.539.119.20117,441
10/1/20149.769.769.049.24141,712
9/30/201410.0110.079.529.6196,411
9/29/20149.5610.079.489.79168,704
9/26/20149.259.479.069.25121,450
9/25/20149.279.478.979.17106,417
9/24/20148.759.358.759.27225,131
9/23/20148.589.088.508.71155,578
9/22/20148.868.868.148.35191,421
9/19/20149.209.208.878.9591,455
9/18/20149.419.559.039.15105,485
9/17/20149.079.579.039.3967,334
9/16/20148.919.238.769.20126,848
9/15/20148.949.098.779.0380,951
9/12/20149.399.458.929.04119,655
9/11/20149.309.539.279.4187,706
9/10/20149.429.718.759.54181,731
9/9/20149.9710.029.189.37129,451
9/8/201410.0210.379.9010.01137,743
9/5/20149.8710.119.6710.02118,563
9/4/201410.0210.079.819.9050,193
9/3/201410.1610.309.8410.03106,619
9/2/201410.5010.5010.0010.14122,114
8/29/201410.4810.6610.1610.4291,564
8/28/201410.4410.5610.1910.44106,072
8/27/201410.5710.7210.3610.5383,107
8/26/201410.5010.9310.3110.5280,438
8/25/201410.4411.2410.1110.50199,999
8/22/201410.0210.2410.0210.1838,607
8/21/201410.4310.4810.0910.2063,981
8/20/201410.2010.6410.1410.3960,541
8/19/201410.3710.6010.2110.2473,106
8/18/20149.5710.489.5710.29208,117
8/15/20149.8510.109.749.8374,455
8/14/20149.9110.089.6110.0789,292
8/13/20149.779.979.609.9180,180
8/12/201410.0010.229.749.8187,762
8/11/201410.2510.359.7810.05138,571
8/8/20149.9310.469.9310.27259,222
8/7/20149.9910.209.799.94157,976
8/6/201410.0210.239.759.95179,040
8/5/201410.0010.269.9210.06125,660
8/4/20149.9710.339.529.85313,468
8/1/20149.529.949.269.40196,119
7/31/201410.0110.309.609.74345,388
7/30/201410.7510.8010.0810.21392,604
7/29/201410.6311.209.9410.65852,764
7/28/201411.6112.2511.5111.80239,056
7/25/201411.0411.4510.6511.26204,006
7/24/201411.4211.4711.0011.12397,693
7/23/201410.7511.6010.6011.461,379,222
7/22/201411.0811.7010.7710.95125,094
7/21/201411.0311.2710.8510.98126,485
7/18/201410.3211.4810.3211.24192,026
7/17/201411.5111.7010.3010.53277,866
7/16/201411.9412.3011.1611.53287,573
7/15/201413.0613.5111.7012.091,799,448
7/14/201410.9611.1110.6310.85271,034
7/11/20149.0111.678.6210.651,045,609
7/10/20148.739.258.528.95145,107
7/9/20148.709.208.239.01195,669
7/8/20148.598.758.058.2387,426
7/7/20148.969.008.518.5264,134
7/3/20149.109.108.848.9721,770
7/2/20149.129.239.039.1025,757
7/1/20149.199.218.989.1038,622
6/30/20149.169.409.019.1852,457
6/27/20148.669.258.609.1962,215
6/26/20148.858.858.528.6643,854
6/25/20148.869.038.758.8846,153
6/24/20148.899.098.618.9351,963
6/23/20149.009.068.688.9732,765
6/20/20148.959.088.909.0352,253
6/19/20149.009.128.848.9830,905
6/18/20149.129.148.808.9040,638
6/17/20148.799.158.509.0963,809
6/16/20148.418.828.118.81109,366
6/13/20148.448.678.108.4257,186
6/12/20149.199.198.318.48103,653
6/11/20148.499.448.499.11206,671
6/10/20148.218.638.078.5475,672
6/9/20148.038.307.938.3083,935
6/6/20147.758.157.478.03124,428
6/5/20147.898.197.567.77101,245
6/4/20147.587.987.507.8230,547
6/3/20147.767.947.457.5948,812
  • Showing 1-100 of 1,040 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center