LJPC

La Jolla Pharmaceutical Company Common Stock Historical Stock Prices

$18.45
*  
0.45
2.38%
Get LJPC Alerts
*Delayed - data as of Dec. 7, 2016 13:14 ET  -  Find a broker to begin trading LJPC now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    LJPC Real Time
 
 
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 06-SEP-2016 TO 06-DEC-2016

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.
13:14 18.63 18.8799 17.69 18.45 34,076
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
10/14/2016 20.09 20.1802 18.31 18.48 199,253
10/13/2016 20.32 21 19.95 20.06 91,575
10/12/2016 22.09 22.13 20.48 20.6 168,555
10/11/2016 22.68 23.1 21.87 22.19 94,232
10/10/2016 23.2 23.92 22.93 22.99 119,693
10/07/2016 23.35 23.485 22.25 22.86 89,660
10/06/2016 23.68 23.68 23.17 23.35 58,454
10/05/2016 23.64 24.54 23.47 23.93 77,320
10/04/2016 23.44 23.78 23.0701 23.64 107,617
10/03/2016 23.7 23.8772 22.05 23.48 142,335
09/30/2016 23.7 24.52 23.38 23.79 116,250
09/29/2016 25.56 25.56 23.51 23.6 179,800
09/28/2016 25.88 25.88 25.26 25.51 98,742
09/27/2016 25.64 26.49 25.4 25.74 102,737
09/26/2016 26.09 26.32 25.57 25.82 162,829
09/23/2016 26.99 28.2 26.14 26.33 183,000
09/22/2016 26.44 27.05 25.82 26.92 168,101
09/21/2016 27.03 27.65 24.9 26.27 294,441
09/20/2016 23.15 27.25 22.45 27.03 362,404
09/19/2016 22.49 23.5999 22.05 22.89 181,865
09/16/2016 22.19 22.73 22.04 22.26 115,543
09/15/2016 22.22 22.31 21.83 22.25 107,794
09/14/2016 22 23.1 21.9501 22.23 293,949
09/13/2016 20 21.33 19.7355 21.09 134,848
09/12/2016 19.28 20.39 19.28 20.07 176,206
09/09/2016 18.86 20.36 18.792 19.52 463,963
09/08/2016 17.05 18.9899 16.35 18.61 387,506
09/07/2016 16.41 16.5431 15.77 16.02 99,851
09/06/2016 16.24 16.88 16.24 16.41 90,606
*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?