Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LA Jolla Pharma (NQ: LJPC )

6.220 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 8.240 8.640 8.120 8.360 206,598 +0.14(+1.70%)
Jul 30, 2019 8.040 8.430 7.940 8.220 277,624 +0.04(+0.49%)
Jul 29, 2019 8.440 8.450 7.990 8.180 295,032 -0.27(-3.20%)
Jul 26, 2019 8.310 8.480 8.240 8.450 220,800 +0.20(+2.42%)
Jul 25, 2019 8.570 8.640 8.240 8.250 268,928 -0.31(-3.62%)
Jul 24, 2019 8.370 8.650 8.180 8.560 426,300 +0.15(+1.78%)
Jul 23, 2019 8.650 8.700 8.300 8.410 313,681 -0.14(-1.64%)
Jul 22, 2019 8.800 8.850 8.380 8.550 277,109 -0.17(-1.95%)
Jul 19, 2019 8.780 8.910 8.620 8.720 279,700 -0.06(-0.68%)
Jul 18, 2019 8.820 9.300 8.650 8.780 541,325 +0.01(+0.11%)
Jul 17, 2019 8.950 9.080 8.650 8.770 439,093 -0.18(-2.01%)
Jul 16, 2019 9.250 9.330 8.800 8.950 358,997 -0.29(-3.14%)
Jul 15, 2019 9.610 9.610 9.090 9.240 380,460 -0.34(-3.55%)
Jul 12, 2019 9.330 9.790 9.210 9.580 260,700 +0.24(+2.57%)
Jul 11, 2019 9.520 9.610 9.240 9.340 255,837 -0.20(-2.10%)
Jul 10, 2019 9.920 10.27 9.340 9.540 489,066 -0.28(-2.85%)
Jul 09, 2019 9.470 10.27 9.470 9.820 388,790 +0.36(+3.81%)
Jul 08, 2019 9.580 9.620 9.090 9.460 571,085 -0.13(-1.36%)
Jul 05, 2019 9.660 9.960 9.500 9.590 191,000 -0.13(-1.34%)
Jul 03, 2019 9.560 9.830 9.250 9.720 170,200 +0.21(+2.21%)
Jul 02, 2019 9.550 9.629 9.060 9.510 695,680 -0.09(-0.94%)
Jul 01, 2019 9.450 9.740 9.130 9.600 512,803 +0.35(+3.78%)
Jun 28, 2019 9.460 9.570 9.050 9.250 1,046,400 +0.26(+2.89%)
Jun 27, 2019 8.420 9.060 8.350 8.990 875,543 +0.60(+7.15%)
Jun 26, 2019 8.570 8.730 8.230 8.390 464,884 -0.10(-1.18%)
Jun 25, 2019 8.370 8.860 8.220 8.490 496,565 +0.48(+5.99%)
Jun 24, 2019 8.800 8.810 8.010 8.010 664,578 -0.74(-8.46%)
Jun 21, 2019 8.900 8.900 8.350 8.750 701,800 -0.18(-2.02%)
Jun 20, 2019 9.160 9.160 8.620 8.930 692,265 +0.08(+0.90%)
Jun 19, 2019 9.730 9.730 8.650 8.850 964,305 -0.90(-9.23%)
Jun 18, 2019 10.02 10.30 9.740 9.750 725,074 -0.15(-1.52%)
Jun 17, 2019 9.720 10.06 9.660 9.900 524,748 +0.19(+1.96%)
Jun 14, 2019 9.750 10.27 9.540 9.710 1,068,700 -0.13(-1.32%)
Jun 13, 2019 9.510 10.11 9.110 9.840 1,067,273 +0.41(+4.35%)
Jun 12, 2019 10.16 10.87 9.070 9.430 1,791,380 -0.72(-7.09%)
Jun 11, 2019 10.88 10.88 10.00 10.15 1,297,406 -0.47(-4.43%)
Jun 10, 2019 12.41 12.48 10.52 10.62 3,782,431 -2.24(-17.42%)
Jun 07, 2019 11.60 13.90 10.74 12.86 20,665,300 +2.62(+25.59%)
Jun 06, 2019 5.550 11.28 5.310 10.24 24,226,368 +4.92(+92.48%)
Jun 05, 2019 5.610 5.610 5.240 5.320 233,814 -0.24(-4.32%)
Jun 04, 2019 5.560 5.780 5.420 5.560 319,173 +0.13(+2.39%)
Jun 03, 2019 5.390 5.590 5.360 5.430 297,545 +0.04(+0.74%)
May 31, 2019 5.370 5.520 5.260 5.390 260,600 -0.10(-1.82%)
May 30, 2019 5.570 5.600 5.370 5.490 180,333 -0.06(-1.08%)
May 29, 2019 5.300 5.580 5.170 5.550 257,586 +0.19(+3.54%)
May 28, 2019 5.460 5.580 5.280 5.360 466,884 -0.14(-2.55%)
May 24, 2019 5.540 5.730 5.420 5.500 360,100 -0.01(-0.18%)
May 23, 2019 5.600 5.650 5.440 5.510 351,298 -0.20(-3.50%)
May 22, 2019 5.780 5.910 5.590 5.710 263,125 -0.11(-1.89%)
May 21, 2019 5.860 5.930 5.700 5.820 315,289 +0.03(+0.52%)
May 20, 2019 6.050 6.100 5.770 5.790 415,922 -0.34(-5.55%)
May 17, 2019 6.390 6.500 6.130 6.130 416,300 -0.32(-4.96%)
May 16, 2019 6.610 6.915 6.440 6.450 519,817 -0.12(-1.83%)
May 15, 2019 6.450 6.880 6.325 6.570 592,662 +0.01(+0.15%)
May 14, 2019 6.000 6.680 5.830 6.560 786,201 +0.63(+10.62%)
May 13, 2019 6.390 6.560 5.920 5.930 685,378 -0.66(-10.02%)
May 10, 2019 6.800 6.900 6.330 6.590 1,673,100 -0.31(-4.49%)
May 09, 2019 7.410 7.550 6.880 6.900 910,460 -0.63(-8.37%)
May 08, 2019 7.630 7.710 7.450 7.530 437,203 -0.16(-2.08%)
May 07, 2019 8.370 8.500 7.440 7.690 699,716 -0.86(-10.06%)
May 06, 2019 7.970 8.590 7.890 8.550 236,274 +0.29(+3.51%)
May 03, 2019 8.060 8.290 7.930 8.260 456,500 +0.22(+2.74%)
May 02, 2019 7.910 8.070 7.760 8.040 256,302 +0.04(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.