$2.62 +0.12 (%) Lpath Inc - NASDAQ

Dec. 9, 2016 | 03:59 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
12/9/20162.522.682.522.6225,991
12/8/20162.652.652.502.508,654
12/7/20162.682.702.622.6210,399
12/6/20162.662.722.632.687,934
12/5/20162.602.722.582.727,619
12/2/20162.542.602.502.5917,364
12/1/20162.492.552.402.5525,264
11/30/20162.302.482.302.4820,715
11/29/20162.312.372.002.2962,824
11/28/20162.522.592.302.3325,355
11/25/20162.502.522.502.5211,571
11/23/20162.602.602.562.588,889
11/22/20162.692.792.472.6831,019
11/21/20162.612.782.602.7562,938
11/18/20162.682.822.662.736,223
11/17/20162.862.862.642.7152,234
11/16/20162.752.902.732.8449,040
11/15/20162.792.792.752.793,237
11/14/20162.812.842.782.794,449
11/11/20162.792.802.652.795,448
11/10/20162.842.882.712.8112,221
11/9/20162.852.852.652.839,706
11/8/20162.802.892.802.866,505
11/7/20162.692.852.692.807,532
11/4/20162.532.742.532.6217,198
11/3/20162.722.722.612.6811,422
11/2/20162.962.962.502.7440,793
11/1/20162.902.922.822.839,549
10/31/20162.852.932.852.932,644
10/28/20162.872.922.852.855,391
10/27/20163.023.022.862.8814,875
10/26/20163.063.083.043.054,093
10/25/20163.083.153.083.0820,114
10/24/20162.853.182.853.0858,581
10/21/20162.832.922.772.8821,040
10/20/20162.752.852.732.787,686
10/19/20162.732.882.722.825,290
10/18/20162.753.002.742.9326,482
10/17/20162.592.722.592.7023,232
10/14/20162.752.822.582.5823,722
10/13/20162.842.852.702.8026,682
10/12/20163.043.092.652.8222,355
10/11/20162.953.222.953.0733,510
10/10/20162.873.112.713.0635,420
10/7/20162.892.992.692.8716,636
10/6/20163.243.242.592.9050,858
10/5/20163.383.383.213.2524,432
10/4/20163.353.373.063.3639,265
10/3/20163.333.363.243.3520,366
9/30/20163.303.483.203.2835,160
9/29/20163.513.513.233.2463,633
9/28/20163.563.563.423.4834,226
9/27/20163.783.823.523.5775,433
9/26/20163.994.053.743.8394,381
9/23/20163.653.963.563.89120,932
9/22/20163.533.643.463.6048,239
9/21/20163.563.603.323.5284,882
9/20/20163.603.713.173.34115,736
9/19/20163.203.603.203.60323,629
9/16/20162.933.152.903.13218,802
9/15/20162.742.942.682.8994,070
9/14/20162.712.742.632.7457,926
9/13/20162.592.742.562.7494,158
9/12/20162.602.842.582.71111,438
9/9/20163.103.302.592.68825,060
9/8/20162.322.502.232.47137,656
9/7/20162.332.352.322.3322,896
9/6/20162.322.432.292.3224,518
9/2/20162.352.402.212.3586,267
9/1/20162.322.442.272.3735,445
8/31/20162.502.512.282.3555,161
8/30/20162.602.602.452.54103,049
8/29/20162.702.732.532.62142,262
8/26/20162.792.842.662.75204,563
8/25/20162.832.852.702.82166,270
8/24/20162.603.102.502.831,434,227
8/23/20162.732.852.552.68507,131
8/22/20163.193.572.833.182,730,590
8/19/20162.453.452.373.257,722,709
8/18/20161.952.951.902.342,660,304
8/17/20161.712.351.712.05772,963
8/16/20161.781.871.701.7236,715
8/15/20161.851.881.761.8239,669
8/12/20161.871.931.861.8745,687
8/11/20161.901.981.861.8761,207
8/10/20162.012.051.851.8641,717
8/9/20161.962.061.922.0110,281
8/8/20162.012.122.002.0072,928
8/5/20162.022.071.942.0522,201
8/4/20161.942.081.932.04111,553
8/3/20161.942.171.902.03119,208
8/2/20161.982.021.901.9327,213
8/1/20161.902.041.881.97149,952
7/29/20161.962.071.911.958,340
7/28/20162.102.111.862.0054,919
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center