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 (%)
Aug 29, 2014 10.48 10.42 10.42 10.42 91,600 -0.02(-0.19%)
Aug 28, 2014 10.44 10.55 10.19 10.44 106,072 -0.09(-0.85%)
Aug 27, 2014 10.57 10.57 10.36 10.53 83,107 +0.01(+0.10%)
Aug 26, 2014 10.50 10.93 10.38 10.52 80,438 +0.02(+0.19%)
Aug 25, 2014 10.44 11.24 10.11 10.50 199,999 +0.32(+3.14%)
Aug 22, 2014 10.02 10.24 10.02 10.18 38,607 -0.02(-0.20%)
Aug 21, 2014 10.43 10.48 10.09 10.20 63,981 -0.19(-1.83%)
Aug 20, 2014 10.20 10.64 10.20 10.39 60,541 +0.15(+1.46%)
Aug 19, 2014 10.37 10.55 10.21 10.24 73,106 -0.05(-0.49%)
Aug 18, 2014 9.570 10.48 9.570 10.29 208,117 +0.46(+4.68%)
Aug 15, 2014 9.850 10.10 9.740 9.830 74,455 -0.24(-2.38%)
Aug 14, 2014 9.910 10.08 9.910 10.07 89,292 +0.16(+1.61%)
Aug 13, 2014 9.770 9.960 9.600 9.910 80,180 +0.10(+1.02%)
Aug 12, 2014 10.00 10.17 9.740 9.810 87,762 -0.24(-2.39%)
Aug 11, 2014 10.25 10.35 9.780 10.05 138,571 -0.22(-2.14%)
Aug 08, 2014 9.930 10.46 9.930 10.27 259,222 +0.33(+3.32%)
Aug 07, 2014 9.990 10.20 9.790 9.940 157,976 -0.01(-0.10%)
Aug 06, 2014 10.02 10.23 9.750 9.950 179,040 -0.11(-1.09%)
Aug 05, 2014 10.00 10.26 9.921 10.06 125,660 +0.21(+2.13%)
Aug 04, 2014 9.970 10.33 9.520 9.850 313,312 +0.45(+4.84%)
Aug 01, 2014 9.520 9.940 9.260 9.396 196,119 -0.34(-3.53%)
Jul 31, 2014 10.01 10.30 9.600 9.740 345,388 -0.47(-4.60%)
Jul 30, 2014 10.75 10.80 10.08 10.21 392,604 -0.44(-4.13%)
Jul 29, 2014 10.63 11.20 9.940 10.65 852,764 -1.15(-9.75%)
Jul 28, 2014 11.61 12.25 11.56 11.80 239,056 +0.54(+4.80%)
Jul 25, 2014 11.04 11.45 10.65 11.26 204,006 +0.14(+1.26%)
Jul 24, 2014 11.42 11.47 11.00 11.12 397,693 -0.34(-2.97%)
Jul 23, 2014 10.75 11.60 10.60 11.46 1,379,222 +0.51(+4.66%)
Jul 22, 2014 11.08 11.70 10.77 10.95 124,164 -0.03(-0.27%)
Jul 21, 2014 11.03 11.27 10.85 10.98 126,485 -0.26(-2.31%)
Jul 18, 2014 10.32 11.48 10.32 11.24 192,026 +0.71(+6.74%)
Jul 17, 2014 11.51 11.70 10.30 10.53 277,466 -1.00(-8.67%)
Jul 16, 2014 11.94 12.30 11.16 11.53 287,573 -0.56(-4.63%)
Jul 15, 2014 13.06 13.51 11.70 12.09 1,799,348 +1.24(+11.43%)
Jul 14, 2014 10.96 11.11 10.63 10.85 271,034 +0.20(+1.88%)
Jul 11, 2014 9.010 11.67 8.622 10.65 1,045,609 +1.70(+18.99%)
Jul 10, 2014 8.730 9.250 8.520 8.950 145,107 -0.06(-0.67%)
Jul 09, 2014 8.700 9.200 8.230 9.010 192,582 +0.78(+9.48%)
Jul 08, 2014 8.590 8.750 8.050 8.230 87,426 -0.29(-3.40%)
Jul 07, 2014 8.960 9.000 8.510 8.520 64,134 -0.45(-5.02%)
Jul 03, 2014 9.100 8.970 8.970 8.970 21,800 -0.13(-1.43%)
Jul 02, 2014 9.120 9.230 9.030 9.100 25,757 +0.00(+0.00%)
Jul 01, 2014 9.190 9.210 8.978 9.100 38,622 -0.08(-0.87%)
Jun 30, 2014 9.160 9.400 9.010 9.180 52,457 -0.01(-0.11%)
Jun 27, 2014 8.660 9.250 8.600 9.190 62,215 +0.53(+6.12%)
Jun 26, 2014 8.850 8.850 8.520 8.660 43,854 -0.22(-2.48%)
Jun 25, 2014 8.860 9.030 8.750 8.880 46,153 -0.05(-0.56%)
Jun 24, 2014 8.890 9.090 8.610 8.930 51,963 -0.04(-0.45%)
Jun 23, 2014 9.000 9.060 8.680 8.970 30,365 -0.06(-0.66%)
Jun 20, 2014 8.950 9.080 8.900 9.030 52,253 +0.05(+0.56%)
Jun 19, 2014 9.000 9.120 8.840 8.980 30,905 +0.08(+0.90%)
Jun 18, 2014 9.120 9.139 8.800 8.900 40,638 -0.19(-2.09%)
Jun 17, 2014 8.790 9.150 8.502 9.090 63,809 +0.28(+3.18%)
Jun 16, 2014 8.410 8.820 8.110 8.810 109,366 +0.39(+4.63%)
Jun 13, 2014 8.440 8.670 8.100 8.420 57,186 -0.05(-0.65%)
Jun 12, 2014 9.190 9.190 8.310 8.475 103,653 -0.63(-6.97%)
Jun 11, 2014 8.490 9.436 8.490 9.110 206,471 +0.57(+6.67%)
Jun 10, 2014 8.210 8.630 8.074 8.540 75,672 +0.51(+6.35%)
Jun 06, 2014 7.750 8.150 7.465 8.030 124,428 +0.26(+3.35%)
Jun 05, 2014 7.890 8.190 7.560 7.770 101,245 -0.05(-0.58%)
Jun 04, 2014 7.580 7.980 7.500 7.815 30,547 +0.23(+2.96%)
Jun 03, 2014 7.760 7.940 7.450 7.590 48,812 -0.18(-2.32%)
Jun 02, 2014 7.940 8.331 7.700 7.770 208,096 -0.34(-4.19%)
May 30, 2014 7.640 8.450 7.572 8.110 128,800 +0.51(+6.71%)
May 29, 2014 7.670 7.670 7.400 7.600 80,274 +0.00(+0.00%)
May 28, 2014 7.500 7.750 7.210 7.600 77,427 +0.08(+1.06%)
May 27, 2014 7.720 7.820 7.510 7.520 82,003 -0.06(-0.79%)
May 23, 2014 6.170 7.580 7.580 7.580 147,800 +0.06(+0.80%)
May 22, 2014 7.700 7.899 7.410 7.520 101,807 -0.08(-1.05%)
May 21, 2014 8.470 8.630 7.250 7.600 502,277 -0.97(-11.32%)
May 20, 2014 8.800 8.800 8.290 8.570 120,906 -0.25(-2.83%)
May 19, 2014 8.790 8.880 8.620 8.820 37,509 +0.11(+1.26%)
May 16, 2014 8.960 9.040 8.620 8.710 57,975 -0.21(-2.35%)
May 15, 2014 9.000 9.100 8.650 8.920 86,226 -0.06(-0.67%)
May 14, 2014 8.700 9.140 8.700 8.980 41,238 +0.22(+2.51%)
May 13, 2014 8.920 9.230 8.670 8.760 73,442 -0.07(-0.79%)
May 12, 2014 8.880 9.370 8.646 8.830 111,682 +0.06(+0.68%)
May 09, 2014 8.670 9.130 8.500 8.770 143,781 +0.01(+0.11%)
May 08, 2014 9.180 9.300 8.610 8.760 119,899 -0.19(-2.12%)
May 07, 2014 9.150 9.290 8.850 8.950 125,942 -0.29(-3.14%)
May 06, 2014 9.400 9.640 9.150 9.240 194,098 -0.16(-1.70%)
May 05, 2014 9.710 9.850 9.080 9.400 158,373 +0.36(+3.98%)
May 02, 2014 9.200 9.440 9.040 9.040 100,247 -0.11(-1.20%)
May 01, 2014 8.970 9.500 8.950 9.150 142,814 +0.01(+0.11%)
Apr 30, 2014 9.240 9.670 8.920 9.140 127,356 -0.20(-2.14%)
Apr 29, 2014 9.060 9.710 8.840 9.340 94,014 +0.29(+3.20%)
Apr 28, 2014 10.48 10.48 9.000 9.050 224,398 -1.44(-13.73%)
Apr 25, 2014 10.97 10.97 10.48 10.49 82,779 -0.60(-5.41%)
Apr 24, 2014 11.08 11.17 10.62 11.09 163,057 +0.04(+0.36%)
Apr 23, 2014 11.32 11.74 10.81 11.05 160,171 +0.04(+0.36%)
Apr 22, 2014 10.60 11.35 10.38 11.01 222,197 +0.51(+4.86%)
Apr 21, 2014 10.12 10.65 9.750 10.50 122,511 +0.48(+4.79%)
Apr 17, 2014 9.190 10.02 10.02 10.02 175,700 +0.88(+9.63%)
Apr 16, 2014 9.090 9.500 8.500 9.140 126,564 +0.05(+0.55%)
Apr 15, 2014 9.120 9.466 8.850 9.090 233,901 +0.39(+4.48%)
Apr 14, 2014 9.760 9.930 8.610 8.700 246,764 -1.12(-11.41%)
Apr 11, 2014 10.10 10.20 9.700 9.820 213,358 -0.42(-4.10%)
Apr 10, 2014 11.15 11.18 10.09 10.24 234,234 -1.03(-9.14%)
Apr 09, 2014 11.53 11.60 10.66 11.27 202,347 -0.25(-2.17%)
Apr 08, 2014 10.20 12.08 9.820 11.52 519,536 +1.25(+12.17%)
Apr 07, 2014 10.40 10.40 9.500 10.27 153,391 -0.22(-2.10%)
Apr 04, 2014 10.75 11.00 10.40 10.49 119,799 -0.35(-3.23%)
Apr 03, 2014 11.73 11.74 10.51 10.84 277,193 -0.76(-6.55%)
Apr 02, 2014 10.67 11.75 10.67 11.60 188,664 +0.43(+3.85%)
Apr 01, 2014 10.80 11.83 10.80 11.17 320,654 +0.37(+3.43%)
Mar 31, 2014 10.90 11.37 10.41 10.80 147,669 +0.20(+1.90%)
Mar 28, 2014 10.58 11.10 10.29 10.60 179,046 -0.08(-0.76%)
Mar 27, 2014 10.88 11.59 10.61 10.68 341,250 -0.31(-2.82%)
Mar 26, 2014 11.49 11.56 10.26 10.99 595,274 -0.43(-3.77%)
Mar 25, 2014 11.80 12.20 11.30 11.42 313,288 -0.34(-2.89%)
Mar 24, 2014 13.10 13.59 11.66 11.76 555,213 -1.29(-9.89%)
Mar 21, 2014 13.60 14.00 13.05 13.05 333,286 -0.55(-4.04%)
Mar 20, 2014 14.97 16.22 13.30 13.60 996,813 -1.78(-11.57%)
Mar 19, 2014 12.73 15.90 12.66 15.38 1,311,044 +2.41(+18.58%)
Mar 18, 2014 13.30 13.93 12.90 12.97 413,210 -0.19(-1.44%)
Mar 17, 2014 14.81 15.09 12.65 13.16 665,585 -1.51(-10.29%)
Mar 14, 2014 14.70 15.40 14.29 14.67 409,562 -0.18(-1.21%)
Mar 13, 2014 16.05 16.72 13.50 14.85 1,305,583 -0.97(-6.13%)
Mar 12, 2014 17.25 17.80 15.47 15.82 1,559,449 -2.14(-11.92%)
Mar 11, 2014 18.60 19.50 17.25 17.96 8,315,887 +7.06(+64.77%)
Mar 10, 2014 9.800 11.70 9.750 10.90 3,000,900 +1.14(+11.68%)
Mar 07, 2014 9.030 9.900 8.621 9.760 872,353 +0.87(+9.79%)
Mar 06, 2014 9.360 9.750 8.420 8.890 1,987,472 +1.00(+12.67%)
Mar 05, 2014 7.750 8.070 7.750 7.890 215,575 +0.26(+3.41%)
Mar 04, 2014 7.890 7.890 7.450 7.630 278,611 +0.23(+3.11%)
Mar 03, 2014 7.550 7.630 7.400 7.400 229,872 -0.21(-2.76%)
Feb 28, 2014 7.770 8.100 7.400 7.610 391,643 -0.16(-2.06%)
Feb 27, 2014 8.000 8.119 7.560 7.770 699,966 -0.21(-2.63%)
Feb 26, 2014 9.870 10.25 7.880 7.980 4,015,761 +0.38(+5.00%)
Feb 25, 2014 8.100 8.100 7.600 7.600 235,230 +0.02(+0.26%)
Feb 24, 2014 7.577 7.950 7.559 7.580 99,646 +0.02(+0.26%)
Feb 21, 2014 7.750 7.900 7.500 7.560 61,162 +0.11(+1.48%)
Feb 20, 2014 7.900 8.200 7.250 7.450 94,318 -0.44(-5.58%)
Feb 19, 2014 7.750 7.940 7.630 7.890 23,909 +0.05(+0.64%)
Feb 18, 2014 8.480 8.480 7.620 7.840 155,257 -0.42(-5.09%)
Feb 14, 2014 7.400 8.260 8.260 8.260 251,300 +0.86(+11.62%)
Feb 13, 2014 7.120 7.600 7.120 7.400 18,965 +0.05(+0.68%)
Feb 12, 2014 7.740 7.740 7.200 7.350 32,861 -0.19(-2.52%)
Feb 11, 2014 7.620 7.729 7.300 7.540 22,173 +0.23(+3.15%)
Feb 10, 2014 7.250 7.790 6.820 7.310 62,470 +0.05(+0.69%)
Feb 07, 2014 8.250 8.250 7.050 7.260 187,265 -0.65(-8.22%)
Feb 06, 2014 8.190 8.190 7.770 7.910 34,575 -0.03(-0.38%)
Feb 05, 2014 8.210 8.210 7.370 7.940 43,362 -0.26(-3.17%)
Feb 04, 2014 8.170 8.330 8.120 8.200 16,970 +0.01(+0.12%)
Feb 03, 2014 8.500 8.500 8.140 8.190 23,684 -0.26(-3.08%)
Jan 31, 2014 8.890 8.900 8.000 8.450 23,931 -0.05(-0.59%)
Jan 30, 2014 8.290 8.550 8.240 8.500 45,550 +0.40(+4.94%)
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.