LJPC

La Jolla Pharmaceutical Company Common Stock Historical Stock Prices

$20.42
*  
1.47
6.72%
Get LJPC Alerts
*Delayed - data as of Jan. 17, 2017  -  Find a broker to begin trading LJPC now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    LJPC Pre-Market
 
 
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 17-OCT-2016 TO 17-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 21.53 21.53 20.04 20.42 172,628
01/17/2017 21.53 21.53 20.04 20.42 172,628
01/13/2017 21.29 22.31 21.14 21.89 195,379
01/12/2017 20.34 21.49 20.17 21.24 111,814
01/11/2017 21.31 21.56 20.21 20.57 143,364
01/10/2017 21.03 21.6183 20.57 21.43 70,341
01/09/2017 20.85 21.52 20.07 20.99 140,461
01/06/2017 18.76 20.81 18.76 20.72 216,091
01/05/2017 19.18 19.68 18.08 19.13 179,528
01/04/2017 18.01 19.7399 18.01 19.19 173,948
01/03/2017 17.64 18.7 17.52 18 185,131
12/30/2016 16.89 17.75 16.89 17.53 115,054
12/29/2016 17.2 17.35 16.41 16.89 127,537
12/28/2016 17.97 18.209 17.16 17.19 79,217
12/27/2016 18.69 18.94 17.85 17.87 112,591
12/23/2016 17.55 18.9 17.55 18.89 99,677
12/22/2016 17.99 18.09 17.54 17.73 86,251
12/21/2016 18.12 18.15 17.7 17.81 53,957
12/20/2016 17.93 18.365 17.925 18.16 47,058
12/19/2016 18.08 18.57 17.65 17.81 63,635
12/16/2016 18.48 18.9099 17.94 18.02 120,610
12/15/2016 17.72 18.39 17.3284 18.33 68,668
12/14/2016 17.13 17.88 17.0981 17.66 65,089
12/13/2016 17.84 18.1799 17.1049 17.21 111,050
12/12/2016 18.58 18.7848 17.6 17.65 110,961
12/09/2016 18.78 19.72 18.61 18.76 82,975
12/08/2016 18.4 18.98 18.06 18.79 64,995
12/07/2016 18.63 18.8799 17.69 18.52 57,736
12/06/2016 18.34 19.14 17.97 18.9 56,480
12/05/2016 18.03 18.72 17.795 18.29 47,714
12/02/2016 17.68 18.27 17.5301 17.78 52,287
12/01/2016 18.22 18.22 17.5 17.72 90,809
11/30/2016 18.21 18.765 17.93 18.1 70,302
11/29/2016 18.36 18.48 17.9452 18.16 58,989
11/28/2016 19.28 19.54 18.13 18.37 86,630
11/25/2016 19.1 19.68 18.63 19.56 49,118
11/23/2016 17.96 19.06 17.96 18.97 122,434
11/22/2016 19.7 19.7 18.03 18.2 125,018
11/21/2016 20.51 20.89 19.53 19.61 79,605
11/18/2016 21.17 21.295 20.38 20.5 70,243
11/17/2016 20.38 21.15 19.8908 21.06 87,442
11/16/2016 21.23 21.51 20.23 20.25 117,439
11/15/2016 21 21.69 20.73 21.37 135,129
11/14/2016 21.59 21.59 20.79 21.13 131,976
11/11/2016 20.61 21.75 19.9601 21.4 170,260
11/10/2016 19.79 20.96 18.95 20.61 248,594
11/09/2016 17 19.44 17 19.35 212,303
11/08/2016 17.18 17.44 16.31 16.92 189,566
11/07/2016 16.53 17.465 16.36 17.395 138,977
11/04/2016 16.43 16.61 14.63 16.18 569,758
11/03/2016 17.82 17.82 16.34 16.38 135,512
11/02/2016 18.46 18.97 17.66 17.7 88,937
11/01/2016 17.63 18.395 17.37 18.31 104,803
10/31/2016 18.27 18.27 17.35 17.5 143,179
10/28/2016 19.71 19.71 18.08 18.25 263,625
10/27/2016 20.03 20.13 19.55 19.87 79,435
10/26/2016 19.77 20.04 19.34 19.86 116,459
10/25/2016 20.08 20.24 19.39 19.85 94,013
10/24/2016 19.6 20.28 19.35 20.15 98,234
10/21/2016 18.79 19.55 18.211 19.5 88,535
10/20/2016 18.12 19.02 18.12 18.94 71,154
10/19/2016 18.36 18.53 17.67 18.17 104,340
10/18/2016 18.65 19.01 18.4 18.5 105,571
10/17/2016 18.48 18.96 17.78 18.4 174,552
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?