$0.16 0.00 (%) Lpath Inc - NASDAQ

Feb. 12, 2016 | 03:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LPTN historical data

Date Open High Low Close Volume
2/12/20160.160.160.150.16137,495
2/11/20160.150.160.150.1698,430
2/10/20160.160.180.150.1649,560
2/9/20160.140.160.140.1699,753
2/8/20160.160.160.150.1657,339
2/5/20160.160.180.160.1668,934
2/4/20160.160.180.160.18112,138
2/3/20160.150.180.150.16204,735
2/2/20160.180.200.160.16172,869
2/1/20160.200.200.180.1898,736
1/29/20160.180.200.180.20229,267
1/28/20160.160.180.150.18247,879
1/27/20160.170.180.160.18102,217
1/26/20160.150.180.140.17177,355
1/25/20160.170.190.140.15136,757
1/22/20160.170.180.170.1852,031
1/21/20160.160.170.160.1724,066
1/20/20160.160.170.140.16705,456
1/19/20160.160.170.140.16361,059
1/15/20160.160.170.150.16144,115
1/14/20160.160.180.150.16504,330
1/13/20160.180.190.160.16207,685
1/12/20160.180.190.160.18224,810
1/11/20160.190.200.160.18453,105
1/8/20160.210.220.200.20229,335
1/7/20160.220.220.210.21275,323
1/6/20160.210.230.210.22218,050
1/5/20160.220.240.200.22298,032
1/4/20160.240.240.210.22165,577
12/31/20150.250.250.200.23325,116
12/30/20150.230.250.220.24481,370
12/29/20150.210.240.200.23726,691
12/28/20150.230.240.210.21284,115
12/24/20150.250.250.230.2376,720
12/23/20150.220.250.220.24198,817
12/22/20150.220.240.220.24238,261
12/21/20150.210.240.210.2288,950
12/18/20150.220.250.210.22187,491
12/17/20150.220.220.220.22169,570
12/16/20150.200.240.200.22230,303
12/15/20150.210.240.210.21231,489
12/14/20150.240.250.200.22143,497
12/11/20150.250.250.230.23375,368
12/10/20150.240.260.240.25301,203
12/9/20150.250.270.240.24428,002
12/8/20150.260.260.240.25662,301
12/7/20150.290.300.250.26422,554
12/4/20150.250.280.240.28464,921
12/3/20150.250.310.230.271,587,651
12/2/20150.290.290.240.26498,940
12/1/20150.290.320.270.281,048,833
11/30/20150.260.320.240.281,511,053
11/27/20150.250.260.240.25316,055
11/25/20150.230.250.210.241,155,769
11/24/20150.190.240.190.23523,024
11/23/20150.210.220.200.22250,516
11/20/20150.190.210.180.20325,126
11/19/20150.180.210.180.191,276,044
11/18/20150.190.200.180.18458,126
11/17/20150.180.200.180.19145,264
11/16/20150.190.200.180.19452,857
11/13/20150.220.220.200.21474,046
11/12/20150.240.250.210.22335,580
11/11/20150.250.260.220.241,351,811
11/10/20150.210.240.200.241,738,408
11/9/20150.210.210.200.2061,123
11/6/20150.200.210.200.21112,251
11/5/20150.200.210.190.21220,186
11/4/20150.190.200.180.19170,070
11/3/20150.200.200.180.19200,203
11/2/20150.180.200.180.19169,018
10/30/20150.190.190.170.1898,020
10/29/20150.190.190.180.19111,002
10/28/20150.190.190.160.18418,219
10/27/20150.180.200.170.18469,178
10/26/20150.210.210.180.19497,129
10/23/20150.210.210.200.21120,776
10/22/20150.210.210.200.21294,746
10/21/20150.210.210.200.21128,970
10/20/20150.220.220.200.20289,949
10/19/20150.220.230.210.22366,790
10/16/20150.220.240.220.22303,785
10/15/20150.210.270.210.231,711,107
10/14/20150.210.220.210.21122,845
10/13/20150.220.220.210.2282,029
10/12/20150.220.220.210.22250,681
10/9/20150.220.220.200.22652,605
10/8/20150.220.220.200.21314,007
10/7/20150.210.210.190.21210,148
10/6/20150.200.210.200.21196,340
10/5/20150.200.210.190.20195,365
10/2/20150.210.210.190.19233,713
10/1/20150.200.210.190.20179,730
9/30/20150.210.210.190.19141,480
9/29/20150.190.230.190.19366,167
9/28/20150.210.210.190.20485,829
9/25/20150.230.230.190.19385,285
9/24/20150.240.240.210.22521,718
9/23/20150.220.230.220.23378,514
9/22/20150.220.230.200.22554,660
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center