$0.27 -0.01 (%) Lpath Inc - NASDAQ

Jul. 30, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LPTN historical data

Date Open High Low Close Volume
7/30/20150.280.290.260.27779,536
7/29/20150.290.300.270.28388,906
7/28/20150.300.310.280.28399,702
7/27/20150.310.310.280.28567,334
7/24/20150.340.340.280.301,462,833
7/23/20150.290.340.280.323,828,207
7/22/20150.270.270.260.27462,774
7/21/20150.250.280.250.27657,686
7/20/20150.300.300.250.26857,834
7/17/20150.290.290.260.291,166,422
7/16/20150.320.320.280.291,030,743
7/15/20150.340.340.290.321,804,055
7/14/20150.350.360.300.345,402,878
7/13/20150.280.350.280.325,739,071
7/10/20150.290.300.270.281,818,958
7/9/20150.250.280.250.28884,935
7/8/20150.240.270.240.25269,809
7/7/20150.250.270.240.26237,584
7/6/20150.260.260.210.26719,735
7/2/20150.280.280.270.28272,320
7/1/20150.280.280.260.28648,619
6/30/20150.250.280.230.282,180,910
6/29/20150.280.280.250.261,090,067
6/26/20150.290.300.280.291,222,538
6/25/20150.290.290.280.281,261,897
6/24/20150.290.300.270.291,376,411
6/23/20150.280.290.270.291,701,811
6/22/20150.270.280.260.27651,152
6/19/20150.270.280.260.26887,783
6/18/20150.280.300.260.271,157,504
6/17/20150.320.320.280.281,285,042
6/16/20150.280.320.280.314,698,420
6/15/20150.290.290.270.28743,710
6/12/20150.300.310.290.29466,380
6/11/20150.310.340.300.301,415,288
6/10/20150.280.330.280.31841,217
6/9/20150.300.300.290.29185,212
6/8/20150.290.290.290.29272,537
6/5/20150.290.290.290.29184,221
6/4/20150.300.300.290.29194,620
6/3/20150.300.300.280.29382,711
6/2/20150.300.300.280.2998,019
6/1/20150.300.300.280.28236,319
5/29/20150.300.300.280.29289,349
5/28/20150.290.300.250.29383,909
5/27/20150.300.310.290.30354,546
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!