$2.08 +0.11 (%) Lpath Inc - NASDAQ

Jul. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LPTN historical data

Date Open High Low Close Volume
7/27/20161.962.241.942.0876,603
7/26/20161.891.991.871.9748,094
7/25/20162.052.051.811.9289,577
7/22/20161.992.651.892.10536,155
7/21/20161.912.021.891.9152,689
7/20/20161.782.041.771.89140,468
7/19/20161.831.891.681.79141,854
7/18/20161.901.951.721.8331,442
7/15/20161.801.961.781.9057,778
7/14/20161.811.881.801.8543,304
7/13/20161.751.941.741.8151,109
7/12/20161.761.781.701.7626,367
7/11/20161.741.861.701.7168,438
7/8/20161.881.961.711.75119,510
7/7/20162.162.161.821.8377,601
7/6/20162.082.121.992.0141,569
7/5/20162.142.182.032.0644,686
7/1/20162.192.252.162.1835,933
6/30/20162.182.312.072.1850,082
6/29/20162.052.362.052.20220,703
6/28/20162.052.092.002.0552,641
6/27/20162.132.231.982.0571,251
6/24/20162.232.272.032.1870,874
6/23/20162.452.452.292.3662,961
6/22/20162.732.852.172.45181,073
6/21/20162.943.002.562.77623,284
6/20/20163.444.092.962.999,793,551
6/17/20161.982.101.932.0865,049
6/16/20162.052.051.881.9757,037
6/15/20162.022.371.941.97141,621
6/14/20161.912.751.872.15299,919
6/13/20161.872.301.802.10140,378
6/10/20160.160.170.150.16752,028
6/9/20160.180.180.160.161,668,707
6/8/20160.190.190.180.19218,136
6/7/20160.180.200.180.18278,182
6/6/20160.200.200.180.18397,541
6/3/20160.200.200.180.19484,293
6/2/20160.190.220.190.201,215,969
6/1/20160.170.200.160.191,127,033
5/31/20160.180.180.170.17142,218
5/27/20160.180.180.170.18358,890
5/26/20160.180.190.170.17274,299
5/25/20160.200.200.180.18716,833
5/24/20160.180.200.180.19978,482
5/23/20160.170.200.160.181,243,381
5/20/20160.170.170.160.16292,781
5/19/20160.160.180.160.17138,451
5/18/20160.180.180.160.17383,573
5/17/20160.160.180.150.18369,735
5/16/20160.180.180.160.17605,133
5/13/20160.180.190.170.18424,592
5/12/20160.200.210.170.18815,083
5/11/20160.200.210.190.19360,160
5/10/20160.220.220.200.21160,383
5/9/20160.230.230.200.21492,492
5/6/20160.230.240.220.22411,733
5/5/20160.220.250.220.23288,255
5/4/20160.240.240.210.231,095,303
5/3/20160.220.270.210.252,141,578
5/2/20160.230.230.200.221,093,653
4/29/20160.210.250.210.23681,565
4/28/20160.300.300.210.242,138,680
4/27/20160.350.360.260.282,852,295
4/26/20160.350.420.330.348,841,268
4/25/20160.280.320.270.323,415,038
4/22/20160.230.260.230.26794,649
4/21/20160.240.240.220.23216,085
4/20/20160.230.240.210.23394,785
4/19/20160.250.280.210.221,704,138
4/18/20160.200.220.200.22361,318
4/15/20160.260.270.200.22748,755
4/14/20160.200.260.190.252,451,396
4/13/20160.200.200.180.19208,300
4/12/20160.190.200.190.1993,713
4/11/20160.190.200.180.1978,396
4/8/20160.200.200.180.19173,221
4/7/20160.210.210.190.1995,471
4/6/20160.220.220.190.20152,624
4/5/20160.190.220.180.21233,999
4/4/20160.180.190.180.19232,280
4/1/20160.190.190.180.18146,673
3/31/20160.190.190.180.19105,333
3/30/20160.180.190.180.18120,041
3/29/20160.170.190.170.17133,465
3/28/20160.190.190.170.18132,565
3/24/20160.190.190.180.19106,552
3/23/20160.190.190.180.18265,961
3/22/20160.200.200.190.19248,814
3/21/20160.200.210.190.20142,568
3/18/20160.200.220.200.21296,177
3/17/20160.200.220.200.21177,481
3/16/20160.210.220.190.20707,710
3/15/20160.180.220.180.21858,701
3/14/20160.170.190.170.18129,268
3/11/20160.200.200.180.18160,253
3/10/20160.200.200.170.18194,344
3/9/20160.200.210.190.19235,062
3/8/20160.180.200.180.19525,380
3/7/20160.170.190.160.18396,206
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center