LFVN

Historical Stock Prices

$1.35
*  
0.05
3.85%
Get LFVN Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading LFVN now
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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 1.3 1.36 1.28 1.35 477,454
12/18/2014 1.26 1.3 1.24 1.3 257,828
12/17/2014 1.25 1.29 1.24 1.27 282,310
12/16/2014 1.26 1.29 1.1 1.28 496,158
12/15/2014 1.29 1.32 1.25 1.25 253,150
12/12/2014 1.3 1.32 1.28 1.29 278,093
12/11/2014 1.36 1.38 1.33 1.33 178,428
12/10/2014 1.39 1.4 1.36 1.36 267,403
12/09/2014 1.35 1.39 1.35 1.38 427,422
12/08/2014 1.37 1.37 1.35 1.35 313,265
12/05/2014 1.35 1.37 1.35 1.36 211,703
12/04/2014 1.33 1.36 1.33 1.36 215,088
12/03/2014 1.34 1.37 1.33 1.35 165,900
12/02/2014 1.35 1.38 1.33 1.34 244,400
12/01/2014 1.35 1.39 1.35 1.37 210,706
11/28/2014 1.42 1.43 1.35 1.35 140,788
11/26/2014 1.41 1.41 1.37 1.39 171,960
11/25/2014 1.4 1.43 1.386 1.39 434,970
11/24/2014 1.35 1.4 1.35 1.39 485,693
11/21/2014 1.32 1.38 1.32 1.35 282,955
11/20/2014 1.3 1.36 1.3 1.33 240,209
11/19/2014 1.28 1.37 1.28 1.31 304,350
11/18/2014 1.29 1.33 1.29 1.29 387,568
11/17/2014 1.31 1.32 1.3 1.32 199,001
11/14/2014 1.27 1.31 1.27 1.31 328,772
11/13/2014 1.3 1.32 1.27 1.27 279,246
11/12/2014 1.26 1.31 1.26 1.3 232,317
11/11/2014 1.26 1.3 1.25 1.28 189,424
11/10/2014 1.26 1.3 1.25 1.25 146,279
11/07/2014 1.32 1.32 1.25 1.27 284,493
11/06/2014 1.32 1.32 1.28 1.29 158,100
11/05/2014 1.31 1.31 1.26 1.29 248,291
11/04/2014 1.31 1.32 1.27 1.3 201,809
11/03/2014 1.35 1.35 1.3 1.32 57,598
10/31/2014 1.36 1.4 1.3 1.35 150,615
10/30/2014 1.34 1.35 1.3 1.34 99,043
10/29/2014 1.28 1.33 1.27 1.33 469,237
10/28/2014 1.27 1.29 1.26 1.28 107,964
10/27/2014 1.32 1.32 1.26 1.28 207,186
10/24/2014 1.35 1.35 1.3 1.3 184,879
10/23/2014 1.38 1.41 1.33 1.33 210,697
10/22/2014 1.41 1.41 1.38 1.39 278,285
10/21/2014 1.39 1.42 1.38 1.41 351,593
10/20/2014 1.38 1.4 1.37 1.4 425,857
10/17/2014 1.31 1.39 1.31 1.36 270,639
10/16/2014 1.35 1.4 1.35 1.35 403,613
10/15/2014 1.28 1.35 1.26 1.34 356,944
10/14/2014 1.42 1.42 1.3 1.32 572,914
10/13/2014 1.31 1.4 1.31 1.38 485,167
10/10/2014 1.32 1.33 1.28 1.28 552,433
10/09/2014 1.15 1.29 1.15 1.29 630,988
10/08/2014 1.18 1.18 1.16 1.17 1,019,532
10/07/2014 1.15 1.19 1.14 1.16 292,281
10/06/2014 1.17 1.19 1.15 1.15 336,284
10/03/2014 1.14 1.18 1.14 1.15 341,879
10/02/2014 1.13 1.16 1.12 1.14 329,828
10/01/2014 1.15 1.17 1.13 1.16 329,807
09/30/2014 1.13 1.18 1.12 1.14 415,721
09/29/2014 1.21 1.21 1.13 1.14 528,018
09/26/2014 1.19 1.2 1.18 1.19 191,163
09/25/2014 1.2 1.21 1.19 1.2 295,965
09/24/2014 1.2 1.22 1.2 1.21 242,203
09/23/2014 1.18 1.22 1.18 1.21 324,185
09/22/2014 1.22 1.22 1.16 1.2 589,265
09/19/2014 1.23 1.23 1.16 1.21 879,954
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 Brokers before you trade

Want to trade FX?