LMNX

Historical Stock Prices

$17.16
*  
0.17
0.98%
Get LMNX Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading LMNX 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: 1 Year, From 03-JUL-2014 TO 03-JUL-2015

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.
07/02/2015 17.38 17.44 17.1 17.16 169,784
07/01/2015 17.63 17.817 17.24 17.33 261,973
06/30/2015 17.31 17.47 17.23 17.26 251,469
06/29/2015 17.54 17.66 17.19 17.22 193,191
06/26/2015 17.77 17.95 17.61 17.69 1,423,582
06/25/2015 17.91 18.04 17.5875 17.72 298,578
06/24/2015 18.11 18.26 17.82 17.92 280,305
06/23/2015 17.95 18.25 17.95 18.17 135,651
06/22/2015 17.9 18.17 17.728 18.05 163,553
06/19/2015 17.81 17.88 17.47 17.81 229,775
06/18/2015 17.53 17.84 17.53 17.76 161,201
06/17/2015 17.35 17.58 17.3 17.55 134,573
06/16/2015 17.31 17.45 17.1 17.33 162,331
06/15/2015 17.19 17.39 16.9292 17.36 211,351
06/12/2015 17.17 17.21 17.01 17.17 149,017
06/11/2015 17.11 17.22 17.01 17.16 80,523
06/10/2015 17.09 17.37 16.93 17.11 132,174
06/09/2015 17.16 17.18 16.92 17.01 129,158
06/08/2015 17.17 17.34 17.09 17.17 113,265
06/05/2015 17.01 17.22 16.76 17.14 130,932
06/04/2015 17.2 17.2 16.925 16.98 404,937
06/03/2015 16.87 17.32 16.83 17.25 241,417
06/02/2015 16.54 16.92 16.5 16.81 435,001
06/01/2015 16.82 16.97 16.58 16.6 369,989
05/29/2015 16.46 17.14 16.16 16.77 638,878
05/28/2015 16.7 16.8 16.33 16.41 287,362
05/27/2015 16.46 16.86 16.32 16.71 212,562
05/26/2015 16.29 16.89 16.29 16.39 232,585
05/22/2015 16.6 16.89 16.33 16.45 194,407
05/21/2015 16.81 16.86 16.59 16.63 208,437
05/20/2015 17.65 17.75 16.46 16.85 207,373
05/19/2015 16.66 16.92 16.58 16.82 180,985
05/18/2015 16.64 16.82 16.57 16.67 108,333
05/15/2015 16.72 16.85 16.52 16.63 109,541
05/14/2015 16.91 16.93 16.51 16.72 121,750
05/13/2015 16.81 16.93 16.71 16.82 122,404
05/12/2015 16.81 16.85 16.605 16.71 167,043
05/11/2015 16.89 16.98 16.77 16.86 208,021
05/08/2015 16.86 17.24 16.86 17 244,391
05/07/2015 16.3 16.81 16.175 16.72 331,602
05/06/2015 16.58 16.81 16.11 16.28 356,315
05/05/2015 18.32 18.69 16.34 16.51 717,472
05/04/2015 15.82 16.03 15.625 15.73 234,604
05/01/2015 15.57 15.97 15.49 15.84 171,929
04/30/2015 15.82 15.91 15.47 15.52 478,625
04/29/2015 16.09 16.16 15.86 15.95 152,733
04/28/2015 15.72 16.21 15.64 16.17 226,251
04/27/2015 16.19 16.27 15.615 15.74 256,182
04/24/2015 16.22 16.23 16.01 16.1 107,020
04/23/2015 16.3 16.3 15.98 16.28 233,629
04/22/2015 16.41 16.5 16.18 16.34 104,365
04/21/2015 16.5 16.59 16.26 16.35 135,742
04/20/2015 16.42 16.55 16.3 16.47 197,887
04/17/2015 16.4 16.42 16.16 16.29 203,853
04/16/2015 16.67 16.71 16.51 16.53 98,107
04/15/2015 16.55 16.85 16.4 16.74 133,358
04/14/2015 16.53 16.75 16.48 16.55 104,361
04/13/2015 16.65 16.87 16.54 16.55 137,233
04/10/2015 16.31 16.73 16.25 16.65 133,711
04/09/2015 16.8 16.83 16.2 16.25 387,422
04/08/2015 16.34 16.75 16.25 16.74 551,814
04/07/2015 16.17 16.5 16.12 16.35 227,018
04/06/2015 15.84 16.24 15.84 16.12 244,643
04/02/2015 16.04 16.1099 15.94 15.97 172,766
04/01/2015 16 16.07 15.61 16.06 183,140
03/31/2015 15.92 16.16 15.91 16 251,306
03/30/2015 16.1 16.18 15.91 16.04 342,735
03/27/2015 15.8 16.1 15.7 16.1 118,317
03/26/2015 15.86 16.07 15.75 15.78 197,408
03/25/2015 16.16 16.16 15.81 15.95 208,115
03/24/2015 16.47 16.6 16.055 16.08 276,398
03/23/2015 15.94 16.54 15.75 16.46 317,884
03/20/2015 16.22 16.343 15.84 15.98 342,410
03/19/2015 15.86 16.07 15.725 16.06 149,092
03/18/2015 15.69 15.9 15.5 15.9 217,947
03/17/2015 15.66 15.81 15.41 15.73 282,587
03/16/2015 15.81 15.97 15.6 15.72 204,069
03/13/2015 15.99 16 15.62 15.76 146,886
03/12/2015 16.05 16.0899 15.79 15.96 225,266
03/11/2015 15.76 16.05 15.73 15.93 403,838
03/10/2015 15.73 15.85 15.58 15.71 219,736
03/09/2015 15.85 15.976 15.6 15.8 244,842
03/06/2015 15.65 15.91 15.51 15.78 341,402
03/05/2015 15.96 16.04 15.58 15.62 294,698
03/04/2015 15.57 15.99 15.51 15.89 288,282
03/03/2015 16.07 16.1 15.53 15.64 1,247,232
03/02/2015 15.83 16.09 15.52 16.09 709,384
02/27/2015 15.99 16.02 15.735 15.74 180,324
02/26/2015 16.25 16.3699 15.943 15.97 224,447
02/25/2015 16.16 16.23 15.915 16.21 194,625
02/24/2015 16.18 16.22 16.04 16.12 167,570
02/23/2015 15.81 16.22 15.72 16.21 307,570
02/20/2015 15.81 15.89 15.67 15.8 228,829
02/19/2015 15.53 15.9 15.52 15.77 318,384
02/18/2015 15.48 15.76 15.37 15.6 428,261
02/17/2015 15.45 15.58 15.39 15.47 389,838
02/13/2015 15.5 15.61 15.445 15.45 569,518
02/12/2015 15.45 15.53 15.27 15.43 402,407
02/11/2015 15.45 15.58 15.35 15.42 750,827
02/10/2015 15.37 15.58 15.31 15.45 382,904
02/09/2015 15.58 15.65 15.28 15.28 255,240
02/06/2015 15.53 15.67 15.5 15.57 611,519
02/05/2015 15.55 15.56 15.35 15.49 927,295
02/04/2015 15.41 15.55 15.35 15.49 748,731
02/03/2015 16.81 16.81 15.05 15.32 1,050,728
02/02/2015 17.66 17.84 17.53 17.68 519,571
01/30/2015 17.74 18.28 17.5 17.65 452,232
01/29/2015 17.74 18.03 17.72 17.9 429,749
01/28/2015 18.1 18.13 17.71 17.75 317,479
01/27/2015 17.82 18.23 17.82 17.97 249,268
01/26/2015 18.28 18.4873 17.875 18 297,670
01/23/2015 18.65 18.79 17.21 18.28 640,100
01/22/2015 18.29 18.73 17.79 18.56 182,607
01/21/2015 18.84 18.95 18.12 18.21 176,890
01/20/2015 18.77 19.24 18.69 18.93 181,466
01/16/2015 18.56 18.89 18.52 18.79 282,324
01/15/2015 19.32 19.36 18.52 18.65 180,068
01/14/2015 19.6 19.76 19.11 19.4 171,744
01/13/2015 19.79 20.1 19.44 19.87 177,970
01/12/2015 19.53 19.76 19.26 19.59 176,550
01/09/2015 19.78 19.78 19.18 19.5 153,059
01/08/2015 19.84 19.98 19.59 19.82 210,876
01/07/2015 18.72 19.8 18.65 19.68 322,803
01/06/2015 18.7 18.905 18.19 18.47 136,005
01/05/2015 18.67 18.99 18.62 18.72 115,284
01/02/2015 18.82 19.11 18.4 18.82 124,228
12/31/2014 18.87 19.02 18.74 18.76 116,457
12/30/2014 18.81 19.14 18.73 18.78 64,493
12/29/2014 19.01 19.19 18.81 18.85 81,904
12/26/2014 18.7 19.01 18.7 18.99 61,712
12/24/2014 18.22 18.72 18.22 18.6 52,103
12/23/2014 18.88 18.88 18.11 18.23 134,685
12/22/2014 18.47 18.83 18.424 18.82 129,285
12/19/2014 18.32 18.7 18.29 18.46 466,615
12/18/2014 18.19 18.4157 17.94 18.37 139,639
12/17/2014 17.31 18.09 17.21 17.96 149,771
12/16/2014 17.17 17.7 17.04 17.31 210,975
12/15/2014 18.02 18.12 17.26 17.3 169,596
12/12/2014 18.02 18.29 17.91 17.94 124,512
12/11/2014 18.18 18.52 18.18 18.23 94,939
12/10/2014 18.84 18.99 18.0901 18.17 170,716
12/09/2014 18.53 19 18.34 18.92 254,439
12/08/2014 18.79 18.99 18.7248 18.74 207,818
12/05/2014 18.75 18.98 18.64 18.82 136,246
12/04/2014 18.63 19.0722 18.61 18.75 101,470
12/03/2014 18.66 19.02 18.52 18.93 197,692
12/02/2014 18.29 18.66 18.168 18.6 362,358
12/01/2014 18.52 18.73 18.17 18.2 245,195
11/28/2014 18.6 19 18.45 18.5 109,018
11/26/2014 18.66 18.69 18.52 18.61 119,195
11/25/2014 18.67 18.92 18.52 18.63 130,386
11/24/2014 18.12 18.66 18.12 18.66 126,831
11/21/2014 18.49 18.57 18.06 18.09 102,512
11/20/2014 17.97 18.36 17.88 18.26 120,685
11/19/2014 18.4 18.42 18.03 18.07 137,418
11/18/2014 18.3 18.63 18.06 18.44 90,399
11/17/2014 18.36 18.56 18.23 18.26 141,403
11/14/2014 18.29 18.45 18.1 18.38 126,391
11/13/2014 18.51 18.71 18.15 18.33 197,431
11/12/2014 18.38 18.61 18.11 18.51 244,633
11/11/2014 18.41 18.51 18.24 18.46 174,026
11/10/2014 18.04 18.35 17.96 18.35 206,474
11/07/2014 18.41 18.51 17.88 18.04 325,710
11/06/2014 18.8 18.97 18.58 18.79 269,257
11/05/2014 19 19.14 18.7 18.85 267,768
11/04/2014 18.71 19 18.682 18.82 166,395
11/03/2014 19.04 19.136 18.67 18.78 208,257
10/31/2014 19.64 19.987 18.9 19 280,530
10/30/2014 18.98 19.45 18.74 19.14 329,189
10/29/2014 18.87 19.24 18.51 19.03 538,240
10/28/2014 19.7 20.7 17.81 18.76 1,424,491
10/27/2014 20.48 20.89 20.27 20.81 248,338
10/24/2014 20.35 20.75 20.34 20.47 222,394
10/23/2014 20.02 20.31 19.7321 20.27 190,312
10/22/2014 19.8 20.08 19.6 19.77 263,010
10/21/2014 19.66 19.83 19.43 19.72 265,379
10/20/2014 19.32 19.91 18.988 19.47 330,862
10/17/2014 19.4 19.62 18.95 19.32 454,627
10/16/2014 19.21 19.56 19.15 19.25 640,255
10/15/2014 20.35 20.45 19.178 19.52 547,941
10/14/2014 21.03 21.48 20.782 21.1 298,504
10/13/2014 20.67 21.13 20.5 20.89 258,786
10/10/2014 21.04 21.69 20.54 20.59 593,069
10/09/2014 21.5 21.5 20.76 21.14 532,563
10/08/2014 19.99 20.96 19.5 20.9 245,648
10/07/2014 20.05 20.23 19.9125 20.04 208,779
10/06/2014 20.17 20.365 20.03 20.2 174,274
10/03/2014 20.05 20.22 19.96 20.18 132,584
10/02/2014 19.82 20.04 19.59 19.88 142,736
10/01/2014 19.51 19.94 19.36 19.8 288,640
09/30/2014 19.5 19.72 19.44 19.5 221,606
09/29/2014 19.14 19.48 19.13 19.42 107,169
09/26/2014 19.3 19.35 19.13 19.24 106,653
09/25/2014 19.28 19.35 18.85 19.27 138,105
09/24/2014 19.36 19.55 19.15 19.37 98,250
09/23/2014 19.18 19.35 18.88 19.26 196,972
09/22/2014 19.12 19.37 18.77 19.15 82,473
09/19/2014 20 20 19.09 19.21 211,048
09/18/2014 19.66 19.98 19.46 19.93 114,686
09/17/2014 19.39 19.74 19.38 19.62 200,548
09/16/2014 18.8 19.45 18.72 19.36 167,337
09/15/2014 18.93 19.11 18.5 18.91 123,893
09/12/2014 18.99 18.99 18.69 18.95 162,302
09/11/2014 18.69 19 18.61 18.95 100,712
09/10/2014 18.34 18.8 18.27 18.77 85,945
09/09/2014 18.87 18.91 18.32 18.34 104,589
09/08/2014 18.8 19.13 18.576 18.94 114,299
09/05/2014 18.53 18.93 18.3 18.87 100,985
09/04/2014 19.04 19.26 18.54 18.6 90,048
09/03/2014 19.19 19.3 18.96 19.04 220,576
09/02/2014 18.97 19.3 18.93 19.08 140,409
08/29/2014 18.43 18.9 18.43 18.85 125,913
08/28/2014 18.61 18.67 18.38 18.41 79,387
08/27/2014 19.13 19.13 18.68 18.71 77,270
08/26/2014 18.92 19.22 18.92 19.12 160,572
08/25/2014 18.85 19.14 18.73 18.89 146,672
08/22/2014 18.59 18.82 18.43 18.73 120,709
08/21/2014 18.8 18.936 18.43 18.59 106,072
08/20/2014 18.71 18.875 18.55 18.795 173,684
08/19/2014 18.67 18.87 18.55 18.78 143,967
08/18/2014 18.55 18.7799 18.39 18.72 222,279
08/15/2014 18.23 18.44 17.97 18.41 201,011
08/14/2014 18.07 18.1 17.91 18.04 125,416
08/13/2014 18.15 18.1789 17.98 18.04 87,373
08/12/2014 17.77 18.36 17.77 18.07 128,624
08/11/2014 17.76 18.02 17.592 17.83 288,983
08/08/2014 17.71 17.88 17.63 17.68 236,323
08/07/2014 18.08 18.18 17.61 17.74 242,515
08/06/2014 18.1 18.54 17.8 17.93 319,363
08/05/2014 17.91 18.25 17.78 18.18 344,956
08/04/2014 18.12 18.35 17.75 17.99 310,012
08/01/2014 18.12 18.34 17.84 17.98 248,361
07/31/2014 18.32 18.48 18.07 18.2 277,192
07/30/2014 18.95 19.12 18.12 18.52 346,548
07/29/2014 17.82 19.6 17.764 19 649,310
07/28/2014 17.7 17.822 17.145 17.57 293,969
07/25/2014 16.91 17.76 16.81 17.74 313,330
07/24/2014 17.6 17.78 17.04 17.1 238,712
07/23/2014 17.49 17.8 17.26 17.72 175,127
07/22/2014 17.34 17.74 17.26 17.43 164,302
07/21/2014 17.03 17.33 16.95 17.25 166,143
07/18/2014 16.55 17.18 16.48 17.11 319,719
07/17/2014 17.09 17.182 16.54 16.58 363,120
07/16/2014 17.23 17.538 17.14 17.2 193,958
07/15/2014 17.16 17.28 16.95 17.11 274,942
07/14/2014 17 17.24 16.8 17.18 165,949
07/11/2014 16.15 16.87 16.1 16.81 144,556
07/10/2014 16.17 16.44 16.05 16.19 481,643
07/09/2014 16.88 16.94 16.34 16.57 210,453
07/08/2014 17.32 17.32 16.58 16.86 220,773
07/07/2014 17.8 18.005 17.25 17.35 194,545
07/03/2014 17.9 18.1 17.65 17.81 76,222
*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?