$0.30 -0.01 (%) Lpath Inc - NASDAQ

May. 26, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LPTN historical data

Date Open High Low Close Volume
5/26/20150.310.310.290.30685,215
5/22/20150.290.330.280.311,582,457
5/21/20150.350.370.290.302,209,057
5/20/20150.410.460.320.356,350,744
5/19/20151.751.751.711.7117,539
5/18/20151.781.831.731.7568,746
5/15/20151.811.831.751.8389,861
5/14/20151.831.921.791.7937,028
5/13/20151.911.951.841.8430,522
5/12/20151.911.961.901.903,768
5/11/20152.022.021.871.93103,347
5/8/20152.012.021.991.9930,450
5/7/20152.062.062.022.0318,973
5/6/20152.102.102.052.069,852
5/5/20152.052.102.032.0532,272
5/4/20151.732.061.732.0070,067
5/1/20152.082.102.052.068,839
4/30/20152.172.171.992.0291,198
4/29/20152.212.242.132.1555,411
4/28/20152.232.282.162.1847,358
4/27/20152.252.292.192.2355,101
4/24/20152.302.312.192.2350,278
4/23/20152.302.322.242.2425,381
4/22/20152.292.292.262.2612,381
4/21/20152.232.282.232.2615,206
4/20/20152.312.382.252.2623,447
4/17/20152.312.312.192.2635,632
4/16/20152.292.292.232.2334,601
4/15/20152.362.362.232.24106,394
4/14/20152.392.392.302.3278,715
4/13/20152.392.462.372.4199,164
4/10/20152.312.492.292.4953,158
4/9/20152.352.352.272.3117,324
4/8/20152.332.352.282.3217,900
4/7/20152.312.342.272.3030,762
4/6/20152.292.372.262.2923,862
4/2/20152.302.332.222.2920,785
4/1/20152.482.502.282.34113,853
3/31/20152.432.472.312.4760,316
3/30/20152.432.482.402.4741,402
3/27/20152.522.522.402.4841,819
3/26/20152.512.522.452.5259,954
3/25/20152.602.752.222.52369,314
3/24/20153.303.303.253.27188,655
3/23/20153.503.503.303.3526,208
3/20/20153.703.753.463.4631,807
3/19/20153.743.753.463.6774,992
3/18/20153.723.733.583.7141,543
3/17/20153.503.733.473.65124,345
3/16/20153.303.493.293.4457,592
3/13/20153.143.313.093.29120,755
3/12/20153.093.213.053.1153,810
3/11/20153.113.123.033.0320,805
3/10/20153.033.183.033.1234,473
3/9/20153.003.112.953.0549,310
3/6/20152.963.002.863.0012,370
3/5/20152.952.952.872.922,057
3/4/20152.862.932.862.9314,436
3/3/20152.942.992.942.9514,253
3/2/20152.942.962.902.944,256
2/27/20152.992.992.892.9310,850
2/26/20152.962.992.962.9918,048
2/25/20153.003.002.952.996,075
2/24/20152.973.012.763.0043,427
2/23/20152.993.082.982.9827,933
2/20/20153.043.042.973.0424,046
2/19/20152.973.052.973.029,314
2/18/20153.003.052.973.0221,579
2/17/20153.003.062.973.0210,389
2/13/20152.982.992.952.976,472
2/12/20152.982.992.982.98915
2/11/20152.883.052.882.9734,072
2/10/20152.862.902.862.8721,855
2/9/20152.852.922.852.8610,076
2/6/20152.832.862.802.847,996
2/5/20152.842.852.702.8511,895
2/4/20152.762.782.692.7731,308
2/3/20152.822.902.772.8510,880
2/2/20152.682.882.682.7613,066
1/30/20152.942.942.722.8520,906
1/29/20152.862.882.682.8552,009
1/28/20152.972.972.852.899,088
1/27/20152.942.952.902.9420,355
1/26/20152.932.992.902.9222,622
1/23/20152.952.992.922.965,760
1/22/20152.953.022.912.9723,324
1/21/20153.043.082.922.9222,065
1/20/20152.973.062.913.0018,858
1/16/20152.913.032.903.0230,066
1/15/20152.963.002.903.0010,455
1/14/20153.043.102.893.0231,250
1/13/20153.123.122.962.9630,555
1/12/20153.003.183.003.0733,443
1/9/20153.003.052.923.0122,657
1/8/20152.963.002.883.0011,060
1/7/20152.913.012.902.9822,751
1/6/20152.882.992.732.8931,501
1/5/20152.882.932.792.8915,011
1/2/20152.782.852.782.8521,341
12/31/20142.602.822.512.8265,292
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center