$2.57 -0.08 (%) Lpath Inc - NASDAQ

Nov. 26, 2014 | 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
11/26/20142.592.692.562.5725,251
11/25/20142.562.752.552.6529,327
11/24/20142.792.792.452.7017,692
11/21/20142.632.632.552.5741,127
11/20/20142.592.602.552.6012,161
11/19/20142.622.662.552.6450,848
11/18/20142.572.672.572.673,315
11/17/20142.632.802.552.5519,458
11/14/20142.782.852.612.6821,342
11/13/20142.622.792.622.713,051
11/12/20142.752.792.552.64115,982
11/11/20142.852.852.752.7811,680
11/10/20142.982.982.902.9010,751
11/7/20142.902.972.902.976,716
11/6/20142.902.962.902.9511,781
11/5/20142.912.952.902.908,987
11/4/20142.973.062.892.9121,328
11/3/20142.903.012.902.928,671
10/31/20143.003.192.852.9122,730
10/30/20142.903.042.902.9611,394
10/29/20143.033.032.892.9111,966
10/28/20142.963.052.872.9514,829
10/27/20143.023.062.873.0230,477
10/24/20143.193.193.003.0221,091
10/23/20143.073.183.013.019,020
10/22/20143.103.193.053.1010,677
10/21/20143.163.163.103.107,620
10/20/20143.073.072.922.9910,360
10/17/20143.063.193.033.0713,724
10/16/20142.953.192.873.1639,308
10/15/20143.053.052.943.045,932
10/14/20143.083.203.013.083,464
10/13/20142.973.322.813.0228,523
10/10/20143.043.272.952.9542,955
10/9/20143.123.123.053.0714,261
10/8/20143.333.333.013.1632,608
10/7/20143.403.433.243.2744,340
10/6/20143.593.593.343.5018,693
10/3/20143.543.803.543.55100,623
10/2/20143.503.693.403.6956,256
10/1/20143.503.573.413.50159,494
9/30/20143.513.553.493.5225,375
9/29/20143.323.583.323.5176,837
9/26/20143.403.403.353.395,531
9/25/20143.353.453.353.4027,069
9/24/20143.233.363.233.3425,763
9/23/20143.283.353.283.3018,089
9/22/20143.403.403.213.3336,492
9/19/20143.423.423.203.20112,835
9/18/20143.423.483.313.3636,255
9/17/20143.363.503.363.4916,230
9/16/20143.423.533.333.4422,147
9/15/20143.383.533.313.5328,447
9/12/20143.283.353.253.3513,348
9/11/20143.353.373.253.2711,385
9/10/20143.243.463.243.3413,784
9/9/20143.353.473.163.4224,206
9/8/20143.373.393.253.3775,027
9/5/20143.333.333.283.3118,853
9/4/20143.293.373.293.366,746
9/3/20143.363.413.283.3617,745
9/2/20143.383.393.383.391,093
8/29/20143.403.403.313.4021,326
8/28/20143.333.453.283.4037,360
8/27/20143.403.433.233.3953,010
8/26/20143.453.463.393.4017,377
8/25/20143.273.473.253.4463,273
8/22/20143.173.243.053.2235,455
8/21/20143.093.273.093.1420,265
8/20/20143.023.152.943.06102,383
8/19/20143.303.342.753.05398,134
8/18/20143.643.643.053.30115,707
8/15/20143.613.643.303.3530,374
8/14/20143.603.793.503.628,394
8/13/20143.533.663.453.468,972
8/12/20143.763.763.523.5814,053
8/11/20143.503.883.303.6612,329
8/8/20143.773.883.623.6515,772
8/7/20143.853.893.613.7122,590
8/6/20143.903.903.893.899,644
8/5/20143.923.993.863.9128,592
8/4/20143.853.993.843.8714,288
8/1/20143.943.993.773.7728,470
7/31/20143.914.003.903.9311,007
7/30/20143.844.013.843.9020,387
7/29/20143.724.053.633.9618,159
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center