Lpath Inc $3.75

up +0.02


28/7/2014 04:00 PM  |  NASDAQ : LPTN  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LPTN historical data

Date Open High Low Close Volume
7/28/20143.703.783.603.7524,114
7/25/20143.853.853.703.7332,934
7/24/20143.663.843.503.8427,258
7/23/20143.653.903.653.7128,349
7/22/20143.383.653.383.6255,091
7/21/20143.253.553.253.5485,220
7/18/20143.333.403.273.3021,522
7/17/20143.373.403.253.2959,764
7/16/20143.503.503.333.3521,504
7/15/20143.503.533.413.4546,362
7/14/20143.553.553.433.4927,805
7/11/20143.603.623.393.4596,087
7/10/20143.803.803.593.6155,876
7/9/20143.863.903.803.8024,510
7/8/20143.923.933.863.8615,778
7/7/20143.973.973.923.9521,832
7/3/20144.004.003.953.9718,754
7/2/20144.024.023.923.9333,192
7/1/20144.004.094.004.0330,773
6/30/20143.954.093.953.9721,646
6/27/20143.924.073.884.006,621
6/26/20143.814.133.813.9715,052
6/25/20144.194.193.813.8148,968
6/24/20143.933.933.823.8724,696
6/23/20143.863.983.783.7910,280
6/20/20143.953.953.773.7728,458
6/19/20143.863.893.743.7942,192
6/18/20143.964.013.833.8746,209
6/17/20143.844.043.843.9847,414
6/16/20143.923.923.833.8912,074
6/13/20143.953.983.883.8913,576
6/12/20143.883.953.763.9426,770
6/11/20143.794.023.713.8138,106
6/10/20143.904.103.713.7887,333
6/9/20143.753.993.703.9137,239
6/6/20143.753.833.713.7225,759
6/5/20143.883.993.753.7850,196
6/4/20143.964.003.753.8347,030
6/3/20143.964.053.953.9523,859
6/2/20143.954.073.933.9637,055
5/30/20143.914.103.833.9035,852
5/29/20143.903.983.843.9431,050
5/28/20143.994.073.843.9041,406
5/27/20143.904.223.903.9630,403
5/23/20143.874.043.803.89131,370
5/22/20143.803.903.803.8727,900
5/21/20143.964.073.803.8034,762
5/20/20144.104.143.783.9177,079
5/19/20144.104.144.074.1118,082
5/16/20144.154.204.104.108,816
5/15/20144.114.154.104.1119,742
5/14/20144.374.394.124.1217,733
5/13/20144.164.224.154.1710,705
5/12/20144.454.454.154.2012,792
5/9/20144.144.204.124.1815,274
5/8/20144.154.264.114.1215,522
5/7/20144.104.174.104.1622,750
5/6/20144.204.254.144.1417,418
5/5/20144.104.254.104.1938,709
5/2/20144.254.254.134.1314,433
5/1/20144.214.234.184.2232,002
4/30/20144.204.294.204.2111,595
4/29/20144.254.524.224.2613,555
4/28/20144.254.344.204.2812,023
4/25/20144.324.374.254.2819,408
4/24/20144.434.454.404.4112,438
4/23/20144.494.554.414.4923,699
4/22/20144.504.534.414.4956,153
4/21/20144.504.594.344.4952,690
4/17/20144.544.644.444.4460,029
4/16/20144.444.794.314.57237,165
4/15/20144.294.304.054.2530,024
4/14/20144.374.374.174.2335,676
4/11/20144.574.574.314.3173,917
4/10/20144.624.624.484.5732,077
4/9/20144.684.714.574.6638,327
4/8/20144.444.654.264.659,767
4/7/20144.274.504.254.4027,931
4/4/20144.514.544.264.3144,539
4/3/20144.734.754.544.5429,038
4/2/20144.794.794.734.764,445
4/1/20144.734.794.724.7522,112
3/31/20144.724.784.724.7547,572
3/28/20144.754.794.724.7537,440
3/27/20144.844.844.704.8469,476
3/26/20144.904.904.744.8023,517
3/25/20144.864.864.734.8312,263
3/24/20144.954.954.764.8764,909
3/21/20144.874.914.794.9067,473
3/20/20144.874.984.714.84181,348
3/19/20145.065.084.734.9481,159
3/18/20145.175.174.935.1169,408
3/17/20145.025.144.995.1144,329
3/14/20144.884.984.884.9890,391
3/13/20144.884.884.814.8367,473
3/12/20144.704.844.704.78174,513
3/11/20144.754.764.704.7162,254
3/10/20144.864.894.624.6633,304
3/7/20144.855.004.834.8580,420
3/6/20144.505.004.504.82586,408
Trading Center