LipoScience Inc $2.91

up +0.06


21/8/2014 04:00 PM  |  NASDAQ : LPDX  
Industries : Health Services / Medical Laboratories & Research
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LPDX historical data

Date Open High Low Close Volume
8/20/20142.852.892.852.8514,146
8/19/20142.872.902.852.8515,471
8/18/20142.942.942.842.9062,223
8/15/20143.053.052.952.9712,773
8/14/20143.043.113.003.0312,398
8/13/20142.943.032.933.0016,400
8/12/20142.953.052.932.9951,453
8/11/20142.993.052.953.0054,602
8/8/20142.993.142.992.9925,802
8/7/20142.983.132.952.997,500
8/6/20143.023.092.993.007,500
8/5/20143.083.192.963.0610,506
8/4/20143.043.133.013.0114,957
8/1/20143.163.163.043.1439,769
7/31/20143.103.283.103.236,201
7/30/20143.163.273.103.277,227
7/29/20143.213.233.103.1210,555
7/28/20143.293.293.123.267,452
7/25/20143.163.233.093.1610,479
7/24/20143.173.293.173.209,001
7/23/20143.053.203.053.2033,079
7/22/20143.203.293.043.0425,276
7/21/20143.163.243.103.1648,445
7/18/20143.323.323.113.1932,494
7/17/20143.183.353.183.353,662
7/16/20143.293.353.253.2810,300
7/15/20143.223.373.213.355,147
7/14/20143.383.423.253.3219,481
7/11/20143.293.473.293.3115,965
7/10/20143.363.393.213.397,040
7/9/20143.413.433.223.343,700
7/8/20143.353.453.223.3914,754
7/7/20143.473.473.353.3723,803
7/3/20143.473.503.403.4621,125
7/2/20143.363.503.353.445,791
7/1/20143.453.563.353.4034,215
6/30/20143.423.563.353.4245,999
6/27/20143.373.503.373.5020,938
6/26/20143.353.493.353.4527,076
6/25/20143.503.503.333.5026,992
6/24/20143.493.503.383.4613,171
6/23/20143.503.503.373.5019,987
6/20/20143.353.503.353.486,730
6/19/20143.433.493.303.3534,299
6/18/20143.463.473.443.451,930
6/17/20143.503.503.363.454,635
6/16/20143.413.483.393.487,569
6/13/20143.343.433.273.3022,741
6/12/20143.323.443.193.3034,337
6/11/20143.323.453.303.3575,065
6/10/20143.253.353.243.2935,734
6/9/20143.193.303.193.2846,292
6/6/20143.113.193.103.163,792
6/5/20143.143.203.113.151,425
6/4/20143.103.203.103.165,513
6/3/20143.163.213.113.1643,552
6/2/20143.183.183.143.187,053
5/30/20143.203.253.133.1653,663
5/29/20143.193.203.163.206,065
5/28/20143.073.203.073.1812,234
5/27/20143.103.213.063.1619,392
5/23/20143.073.123.063.1065,976
5/22/20143.103.133.063.10122,518
5/21/20143.073.143.013.0653,600
5/20/20143.143.143.073.0914,329
5/19/20143.153.193.103.1211,847
5/16/20143.183.183.133.1821,275
5/15/20143.193.203.143.2023,980
5/14/20143.133.253.133.1712,500
5/13/20143.153.243.143.1633,032
5/12/20143.203.273.153.1647,741
5/9/20143.203.253.123.1813,925
5/8/20143.083.263.083.1651,023
5/7/20143.183.223.103.2142,794
5/6/20143.173.233.113.1594,327
5/5/20143.233.233.133.1517,655
5/2/20143.203.313.173.2416,906
5/1/20143.113.173.063.1716,556
4/30/20143.083.143.023.115,069
4/29/20143.073.123.023.0711,761
4/28/20143.153.152.993.0926,375
4/25/20143.173.173.113.1524,805
4/24/20143.153.303.123.1457,281
4/23/20143.343.403.173.18120,310
4/22/20143.263.443.263.3832,121
4/21/20143.193.263.153.2620,708
4/17/20143.113.223.073.2135,214
4/16/20143.053.123.013.0629,660
4/15/20143.103.132.923.0330,558
4/14/20143.103.133.023.0739,452
4/11/20143.103.153.033.0726,121
4/10/20143.113.143.053.099,360
4/9/20143.063.163.063.149,586
4/8/20143.063.123.043.0935,730
4/7/20143.003.132.953.0644,665
4/4/20143.053.123.043.0537,908
4/3/20143.203.203.053.08267,820
4/2/20143.103.243.103.17273,490
4/1/20143.213.222.973.08166,510
3/31/20143.023.202.963.19105,983
Trading Center