LipoScience Inc $3.20

down 0.00


24/7/2014 12:35 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
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
3/28/20143.633.632.973.031,032,285
3/27/20143.853.923.753.7734,779
3/26/20143.943.963.803.8613,119
3/25/20144.014.083.853.9140,727
3/24/20144.064.063.963.9932,878
3/21/20144.024.103.964.0456,123
3/20/20144.054.133.884.0046,530
3/19/20144.044.103.874.0325,590
3/18/20143.954.053.824.0474,784
3/17/20143.804.033.803.8954,600
3/14/20143.804.053.803.8942,889
3/13/20144.054.053.903.9138,952
3/12/20143.934.173.934.0566,321
3/11/20144.004.053.893.9271,053
3/10/20144.234.233.983.9873,450
3/7/20143.903.973.873.9082,069
3/6/20143.963.983.773.88120,067
3/5/20144.084.093.953.9942,041
3/4/20144.114.164.054.0829,064
3/3/20144.074.324.004.2233,232
Trading Center