LFVN

Historical Stock Prices

$1.41
*  
unch
 negative 
unch
Get LFVN Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 1.42 1.44 1.4 1.41 479,853
04/16/2014 1.41 1.43 1.37 1.41 379,007
04/15/2014 1.33 1.42 1.31 1.41 772,071
04/14/2014 1.28 1.33 1.28 1.31 455,422
04/11/2014 1.29 1.34 1.28 1.28 359,527
04/10/2014 1.32 1.35 1.31 1.31 416,670
04/09/2014 1.27 1.34 1.2603 1.33 360,092
04/08/2014 1.25 1.29 1.25 1.27 344,592
04/07/2014 1.31 1.31 1.25 1.26 452,402
04/04/2014 1.33 1.33 1.3 1.3 382,120
04/03/2014 1.33 1.34 1.31 1.31 317,868
04/02/2014 1.33 1.35 1.31 1.32 399,941
04/01/2014 1.31 1.35 1.31 1.33 274,301
03/31/2014 1.34 1.36 1.31 1.31 626,047
03/28/2014 1.34 1.35 1.31 1.32 237,107
03/27/2014 1.33 1.34 1.3 1.33 461,232
03/26/2014 1.36 1.41 1.33 1.33 283,211
03/25/2014 1.35 1.36 1.34 1.36 152,695
03/24/2014 1.36 1.4 1.33 1.33 375,341
03/21/2014 1.41 1.41 1.34 1.36 891,657
03/20/2014 1.45 1.45 1.38 1.4 402,044
03/19/2014 1.47 1.48 1.43 1.44 356,142
03/18/2014 1.53 1.55 1.46 1.48 573,677
03/17/2014 1.53 1.55 1.5 1.53 328,176
03/14/2014 1.46 1.53 1.46 1.52 446,338
03/13/2014 1.5 1.51 1.4401 1.46 330,355
03/12/2014 1.53 1.53 1.47 1.5 368,467
03/11/2014 1.54 1.55 1.47 1.5 589,769
03/10/2014 1.44 1.64 1.44 1.55 1,795,490
03/07/2014 1.4 1.47 1.38 1.44 621,760
03/06/2014 1.37 1.42 1.36 1.41 343,031
03/05/2014 1.45 1.45 1.37 1.37 456,584
03/04/2014 1.47 1.48 1.42 1.43 791,403
03/03/2014 1.39 1.47 1.37 1.37 1,051,803
02/28/2014 1.36 1.36 1.32 1.33 370,186
02/27/2014 1.35 1.36 1.3 1.35 413,974
02/26/2014 1.35 1.37 1.32 1.34 178,022
02/25/2014 1.35 1.37 1.34 1.36 317,126
02/24/2014 1.37 1.38 1.34 1.36 319,752
02/21/2014 1.38 1.38 1.33 1.35 462,708
02/20/2014 1.36 1.37 1.33 1.36 292,374
02/19/2014 1.33 1.42 1.29 1.36 603,296
02/18/2014 1.33 1.33 1.31 1.33 431,045
02/14/2014 1.39 1.46 1.29 1.33 732,626
02/13/2014 1.4 1.4299 1.36 1.38 483,492
02/12/2014 1.48 1.58 1.4 1.4 890,797
02/11/2014 1.35 1.5 1.34 1.47 730,068
02/10/2014 1.33 1.35 1.3 1.34 517,910
02/07/2014 1.3 1.34 1.25 1.3 720,932
02/06/2014 1.32 1.3399 1.29 1.32 631,662
02/05/2014 1.31 1.3299 1.25 1.3 439,139
02/04/2014 1.34 1.349 1.25 1.29 645,843
02/03/2014 1.26 1.415 1.25 1.34 746,452
01/31/2014 1.34 1.35 1.1 1.23 1,126,119
01/30/2014 1.47 1.47 1.35 1.35 808,633
01/29/2014 1.47 1.52 1.44 1.44 454,996
01/28/2014 1.5 1.51 1.49 1.49 383,912
01/27/2014 1.49 1.54 1.48 1.5 338,933
01/24/2014 1.5 1.53 1.5 1.51 179,884
01/23/2014 1.55 1.56 1.47 1.52 277,120
01/22/2014 1.51 1.54 1.45 1.54 326,140
01/21/2014 1.53 1.5467 1.5 1.52 397,823
01/17/2014 1.48 1.54 1.48 1.53 528,588
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?