$3.83 -0.06 (%) Lpath Inc - NASDAQ

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LPTN historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center