LPDX

LipoScience, Inc. Historical Stock Prices

$5.22
*  
unch
unch
Get LPDX Alerts
*Delayed - data as of Oct. 23, 2014  -  Find a broker to begin trading LPDX 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 for next time

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

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  5.21  5.22  5.21  5.22 169,324
10/23/2014 5.21 5.22 5.21 5.22 169,324
10/22/2014 5.22 5.22 5.2 5.22 59,141
10/21/2014 5.22 5.24 5.21 5.21 238,867
10/20/2014 5.21 5.22 5.21 5.21 111,097
10/17/2014 5.22 5.25 5.21 5.21 69,130
10/16/2014 5.21 5.28 5.2 5.21 87,447
10/15/2014 5.2 5.21 5.19 5.2 425,837
10/14/2014 5.2 5.2 5.19 5.19 46,246
10/13/2014 5.19 5.2 5.19 5.2 74,227
10/10/2014 5.19 5.2 5.19 5.2 203,164
10/09/2014 5.2 5.2 5.19 5.19 26,123
10/08/2014 5.2 5.21 5.19 5.2 225,076
10/07/2014 5.21 5.21 5.2 5.2 108,995
10/06/2014 5.19 5.21 5.19 5.2 98,571
10/03/2014 5.19 5.2 5.19 5.19 81,797
10/02/2014 5.19 5.2 5.19 5.19 50,202
10/01/2014 5.19 5.2 5.18 5.19 96,359
09/30/2014 5.19 5.2 5.18 5.18 130,966
09/29/2014 5.19 5.2 5.18 5.18 1,239,666
09/26/2014 5.18 5.19 5.18 5.185 375,660
09/25/2014 5.19 5.22 5.17 5.19 8,625,596
09/24/2014 3.18 3.28 3.18 3.19 6,000
09/23/2014 3.17 3.3 3.1173 3.18 19,120
09/22/2014 3.18 3.21 3.179 3.2 14,521
09/19/2014 3.165 3.3 3.13 3.17 44,416
09/18/2014 3.22 3.3222 3.11 3.22 43,068
09/17/2014 3.08 3.21 3.08 3.18 29,698
09/16/2014 3.18 3.25 2.91 3.18 34,328
09/15/2014 3.18 3.22 3 3.2 20,745
09/12/2014 3.19 3.2 3.1 3.13 15,470
09/11/2014 3.274 3.274 3.1 3.15 21,780
09/10/2014 3.18 3.33 3.18 3.22 25,560
09/09/2014 3.29 3.37 3.2 3.24 28,706
09/08/2014 3.12 3.38 3.1001 3.3 76,919
09/05/2014 3.12 3.25 3.07 3.08 38,420
09/04/2014 3.104 3.25 3.104 3.18 22,049
09/03/2014 3.05 3.114 3.0465 3.1 43,120
09/02/2014 2.8 3.1 2.8 3.07 38,046
08/29/2014 2.9 2.9 2.81 2.83 18,365
08/28/2014 2.87 2.9 2.86 2.879 5,540
08/27/2014 2.9 2.9999 2.85 2.86 64,965
08/26/2014 2.9 2.9 2.875 2.895 17,111
08/25/2014 2.91 2.99 2.8801 2.91 6,549
08/22/2014 2.9 2.98 2.85 2.935 24,053
08/21/2014 2.85 3 2.85 2.91 40,030
08/20/2014 2.85 2.89 2.85 2.85 14,146
08/19/2014 2.87 2.9 2.85 2.85 15,471
08/18/2014 2.94 2.94 2.84 2.9 62,223
08/15/2014 3.05 3.05 2.95 2.97 12,773
08/14/2014 3.038 3.11 3 3.03 12,398
08/13/2014 2.94 3.03 2.93 3 16,400
08/12/2014 2.95 3.05 2.93 2.99 51,453
08/11/2014 2.99 3.05 2.95 3 54,602
08/08/2014 2.9856 3.14 2.9856 2.99 25,802
08/07/2014 2.98 3.13 2.95 2.99 7,500
08/06/2014 3.02 3.09 2.99 3 7,500
08/05/2014 3.08 3.185 2.96 3.06 10,506
08/04/2014 3.04 3.13 3.01 3.01 14,957
08/01/2014 3.16 3.16 3.035 3.14 39,769
07/31/2014 3.1 3.28 3.1 3.23 6,201
07/30/2014 3.16 3.27 3.1 3.27 7,227
07/29/2014 3.21 3.23 3.1 3.12 10,555
07/28/2014 3.29 3.29 3.12 3.26 7,452
07/25/2014 3.16 3.23 3.09 3.16 10,479
07/24/2014 3.17 3.29 3.17 3.2 9,001
07/23/2014 3.05 3.2 3.05 3.2 33,079
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?