LPDX

LipoScience, Inc. Historical Stock Prices

$3.04
*  
0.12
3.8%
Get LPDX Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading LPDX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    LPDX After Hours
 
 
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: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.18  3.29  3.04  3.04 25,276
07/21/2014 3.16 3.24 3.1 3.16 48,445
07/18/2014 3.32 3.32 3.11 3.19 32,494
07/17/2014 3.181 3.35 3.18 3.35 3,662
07/16/2014 3.29 3.35 3.25 3.28 10,300
07/15/2014 3.221 3.37 3.2114 3.35 5,147
07/14/2014 3.38 3.42 3.25 3.32 19,481
07/11/2014 3.29 3.47 3.29 3.31 15,965
07/10/2014 3.36 3.39 3.21 3.39 7,040
07/09/2014 3.41 3.425 3.22 3.34 3,700
07/08/2014 3.35 3.45 3.22 3.39 14,754
07/07/2014 3.47 3.47 3.35 3.37 23,803
07/03/2014 3.47 3.5 3.4 3.46 21,125
07/02/2014 3.36 3.5 3.35 3.441 5,791
07/01/2014 3.45 3.56 3.35 3.4 34,215
06/30/2014 3.42 3.56 3.35 3.42 45,999
06/27/2014 3.37 3.5 3.37 3.5 20,938
06/26/2014 3.35 3.49 3.35 3.45 27,076
06/25/2014 3.5 3.5 3.33 3.5 26,992
06/24/2014 3.49 3.5 3.38 3.46 13,171
06/23/2014 3.5 3.5 3.3735 3.5 19,987
06/20/2014 3.35 3.5 3.35 3.48 6,730
06/19/2014 3.43 3.49 3.3 3.35 34,299
06/18/2014 3.463 3.47 3.44 3.45 1,930
06/17/2014 3.5 3.5 3.36 3.45 4,635
06/16/2014 3.41 3.48 3.3943 3.48 7,569
06/13/2014 3.34 3.43 3.27 3.3 22,741
06/12/2014 3.32 3.44 3.186 3.3 34,337
06/11/2014 3.32 3.45 3.3 3.35 75,065
06/10/2014 3.25 3.35 3.24 3.29 35,734
06/09/2014 3.19 3.3 3.19 3.28 46,292
06/06/2014 3.11 3.19 3.1 3.16 3,792
06/05/2014 3.14 3.2 3.1101 3.15 1,425
06/04/2014 3.0975 3.2 3.0975 3.16 5,513
06/03/2014 3.155 3.21 3.11 3.155 43,552
06/02/2014 3.178 3.18 3.142 3.18 7,053
05/30/2014 3.2 3.25 3.13 3.16 53,663
05/29/2014 3.185 3.2 3.16 3.2 6,065
05/28/2014 3.07 3.2 3.07 3.18 12,234
05/27/2014 3.1 3.21 3.06 3.16 19,392
05/23/2014 3.07 3.12 3.06 3.1 65,976
05/22/2014 3.1 3.13 3.06 3.1 122,518
05/21/2014 3.07 3.14 3.01 3.06 53,600
05/20/2014 3.14 3.14 3.071 3.09 14,329
05/19/2014 3.15 3.19 3.1 3.12 11,847
05/16/2014 3.18 3.18 3.131 3.175 21,275
05/15/2014 3.19 3.2 3.14 3.195 23,980
05/14/2014 3.13 3.25 3.13 3.17 12,500
05/13/2014 3.15 3.24 3.14 3.16 33,032
05/12/2014 3.2 3.2675 3.15 3.16 47,741
05/09/2014 3.2 3.25 3.12 3.18 13,925
05/08/2014 3.08 3.26 3.08 3.16 51,023
05/07/2014 3.18 3.22 3.1 3.21 42,794
05/06/2014 3.17 3.23 3.11 3.15 94,327
05/05/2014 3.23 3.23 3.13 3.15 17,655
05/02/2014 3.2 3.312 3.17 3.24 16,906
05/01/2014 3.11 3.171 3.061 3.171 16,556
04/30/2014 3.08 3.14 3.0201 3.11 5,069
04/29/2014 3.0701 3.1199 3.02 3.07 11,761
04/28/2014 3.15 3.15 2.99 3.09 26,375
04/25/2014 3.17 3.17 3.112 3.15 24,805
04/24/2014 3.15 3.3 3.12 3.14 57,281
04/23/2014 3.34 3.4 3.17 3.18 120,310
04/22/2014 3.26 3.44 3.26 3.38 32,121
04/21/2014 3.19 3.26 3.15 3.26 20,708
04/17/2014 3.11 3.22 3.07 3.21 35,214
04/16/2014 3.05 3.12 3.01 3.06 29,660
04/15/2014 3.1 3.13 2.92 3.03 30,558
04/14/2014 3.1 3.13 3.02 3.07 39,452
04/11/2014 3.1 3.15 3.025 3.07 26,121
04/10/2014 3.113 3.14 3.05 3.09 9,360
04/09/2014 3.06 3.16 3.06 3.14 9,586
04/08/2014 3.06 3.118 3.04 3.09 35,730
04/07/2014 3 3.127 2.9501 3.06 44,665
04/04/2014 3.05 3.118 3.04 3.05 37,908
04/03/2014 3.2 3.2 3.05 3.08 267,820
04/02/2014 3.1 3.24 3.1 3.17 273,490
04/01/2014 3.21 3.216 2.97 3.08 166,510
03/31/2014 3.02 3.2 2.958 3.19 105,983
03/28/2014 3.63 3.63 2.97 3.03 1,032,285
03/27/2014 3.85 3.92 3.75 3.77 34,779
03/26/2014 3.94 3.96 3.8 3.86 13,119
03/25/2014 4.01 4.08 3.85 3.91 40,727
03/24/2014 4.06 4.06 3.96 3.99 32,878
03/21/2014 4.02 4.099 3.96 4.04 56,123
03/20/2014 4.05 4.13 3.88 4 46,530
03/19/2014 4.04 4.1 3.87 4.03 25,590
03/18/2014 3.95 4.05 3.82 4.04 74,784
03/17/2014 3.8 4.03 3.8 3.89 54,600
03/14/2014 3.8 4.05 3.8 3.89 42,889
03/13/2014 4.05 4.05 3.9 3.91 38,952
03/12/2014 3.93 4.17 3.93 4.05 66,321
03/11/2014 4 4.05 3.89 3.92 71,053
03/10/2014 4.2285 4.2285 3.98 3.98 73,450
03/07/2014 3.9 3.97 3.87 3.9 82,069
03/06/2014 3.96 3.98 3.77 3.88 120,067
03/05/2014 4.08 4.09 3.95 3.99 42,041
03/04/2014 4.105 4.1599 4.05 4.08 29,064
03/03/2014 4.07 4.32 4 4.22 33,232
02/28/2014 4.225 4.242 4.16 4.16 9,419
02/27/2014 4.21 4.294 4.2 4.2 17,676
02/26/2014 4.35 4.35 4.2 4.2 27,885
02/25/2014 4.33 4.3799 4.33 4.36 2,030
02/24/2014 4.35 4.35 4.11 4.26 23,598
02/21/2014 4.35 4.45 4.301 4.39 5,047
02/20/2014 4.42 4.47 4.3 4.3 9,047
02/19/2014 4.392 4.5 4.36 4.36 3,505
02/18/2014 4.42 4.481 4.35 4.42 38,185
02/14/2014 4.28 4.29 4.27 4.27 905
02/13/2014 4.22 4.3 4.15 4.22 38,509
02/12/2014 4.3 4.3 4.2 4.23 118,955
02/11/2014 4.27 4.32 4.19 4.31 15,690
02/10/2014 4.35 4.35 4.31 4.34 8,521
02/07/2014 4.328 4.342 4.29 4.31 14,334
02/06/2014 4.301 4.46 4.271 4.42 1,777
02/05/2014 4.36 4.4 4.259 4.38 26,044
02/04/2014 4.289 4.37 4.289 4.37 7,416
02/03/2014 4.3 4.41 4.15 4.16 19,549
01/31/2014 4.25 4.27 4.2 4.26 11,501
01/30/2014 4.228 4.26 4.17 4.24 7,544
01/29/2014 4.4 4.4 4.15 4.21 13,433
01/28/2014 4.4 4.47 4.17 4.17 29,699
01/27/2014 4.54 4.54 4.15 4.402 69,526
01/24/2014 4.7099 4.7099 4.51 4.55 35,856
01/23/2014 4.57 4.72 4.5 4.63 20,393
01/22/2014 4.46 4.74 4.46 4.55 94,937
01/21/2014 4.49 4.5 4.4 4.41 26,519
01/17/2014 4.63 4.63 4.44 4.44 39,488
01/16/2014 4.5 4.56 4.48 4.54 19,563
01/15/2014 4.548 4.65 4.46 4.52 27,963
01/14/2014 4.39 4.59 4.39 4.58 11,798
01/13/2014 4.6 4.6 4.33 4.33 40,114
01/10/2014 4.65 4.67 4.57 4.58 50,915
01/09/2014 4.4657 4.69 4.4657 4.6 30,410
01/08/2014 4.32 4.58 4.32 4.49 19,433
01/07/2014 4.58 4.6204 4.3 4.33 55,248
01/06/2014 4.3 4.57 4.3 4.5 78,764
01/03/2014 4.2 4.48 4.181 4.3 44,252
01/02/2014 4.31 4.35 4.2 4.2 15,114
12/31/2013 4.17 4.25 4.17 4.25 40,389
12/30/2013 4.17 4.33 4.154 4.2 26,970
12/27/2013 4.119 4.22 4.119 4.18 28,684
12/26/2013 4.11 4.25 4.1 4.12 52,007
12/24/2013 4.14 4.14 4.05 4.05 11,241
12/23/2013 4.1 4.28 4.041 4.08 104,011
12/20/2013 3.964 4.02 3.881 4.02 162,023
12/19/2013 3.99 4 3.88 3.93 64,315
12/18/2013 3.88 4.05 3.84 4 85,391
12/17/2013 3.86 4 3.77 3.9 91,311
12/16/2013 3.78 3.92 3.7401 3.87 27,872
12/13/2013 3.85 3.9 3.75 3.81 61,213
12/12/2013 3.86 3.86 3.7206 3.77 104,749
12/11/2013 3.9 3.93 3.84 3.84 58,289
12/10/2013 4 4.0895 3.86 3.87 68,233
12/09/2013 3.84 4 3.84 3.91 34,126
12/06/2013 3.82 3.95 3.71 3.75 85,448
12/05/2013 4.03 4.07 3.74 3.81 122,447
12/04/2013 4.21 4.24 3.98 4 169,825
12/03/2013 4.38 4.42 4.18 4.24 46,507
12/02/2013 4.5 4.6 4.3 4.38 68,104
11/29/2013 4.46 4.585 4.42 4.43 172,630
11/27/2013 3.77 4.44 3.77 4.33 249,044
11/26/2013 3.81 3.81 3.5 3.77 312,644
11/25/2013 3.93 4.14 3.71 3.76 120,234
11/22/2013 4.02 4.0599 3.87 3.9 71,455
11/21/2013 4.02 4.2 3.97 4.03 83,924
11/20/2013 4.01 4.05 3.99 4.01 78,754
11/19/2013 4.12 4.14 3.97 4.02 97,848
11/18/2013 4.14 4.18 4.11 4.14 36,752
11/15/2013 4.11 4.16 4.08 4.08 38,985
11/14/2013 4.12 4.2 4.005 4.05 22,917
11/13/2013 4.07 4.21 4.06 4.12 30,473
11/12/2013 4.05 4.3 4.02 4.12 39,883
11/11/2013 4.25 4.28 4.19 4.19 53,309
11/08/2013 4.4 4.4 4.05 4.15 114,796
11/07/2013 4.67 4.6899 4.31 4.35 160,595
11/06/2013 5 5 4.56 4.68 138,380
11/05/2013 5.01 5.11 4.75 5.05 15,450
11/04/2013 4.88 5.19 4.88 5.07 64,968
11/01/2013 4.66 4.98 4.64 4.97 30,914
10/31/2013 4.83 5 4.76 4.96 55,365
10/30/2013 4.66 4.87 4.6248 4.79 35,680
10/29/2013 4.782 4.796 4.69 4.7 31,638
10/28/2013 4.73 4.82 4.69 4.76 67,854
10/25/2013 4.73 4.77 4.67 4.67 18,375
10/24/2013 4.87 4.9 4.6621 4.68 36,222
10/23/2013 4.89 4.9 4.74 4.75 10,922
10/22/2013 4.97 4.97 4.85 4.86 6,625
10/21/2013 4.958 4.99 4.83 4.93 27,915
10/18/2013 5 5 4.9609 4.98 9,873
10/17/2013 5 5.03 4.86 5 14,402
10/16/2013 4.83 5.04 4.83 5.04 39,586
10/15/2013 4.99 4.99 4.74 4.8 2,874
10/14/2013 4.97 5.05 4.95 5.03 26,534
10/11/2013 4.98 5 4.9215 4.96 15,295
10/10/2013 5 5 4.92 4.92 11,773
10/09/2013 4.95 4.95 4.74 4.91 26,213
10/08/2013 4.88 4.9 4.61 4.83 31,302
10/07/2013 5 5 4.91 4.91 12,984
10/04/2013 4.95 5.01 4.91 4.98 23,700
10/03/2013 4.94 5.05 4.83 4.91 25,657
10/02/2013 5.02 5.06 4.85 4.88 15,065
10/01/2013 5.01 5.08 4.96 4.98 9,429
09/30/2013 4.97 5 4.78 5 21,226
09/27/2013 4.99 5.04 4.82 5.04 2,890
09/26/2013 5.04 5.07 4.91 5.04 3,920
09/25/2013 5 5.08 4.851 5.08 7,435
09/24/2013 4.905 5.05 4.85 4.96 36,552
09/23/2013 4.93 4.99 4.71 4.85 79,562
09/20/2013 5.05 5.15 4.94 4.94 58,022
09/19/2013 5.24 5.24 5.02 5.09 33,138
09/18/2013 5.16 5.2 5.04 5.15 8,538
09/17/2013 5.02 5.2 4.83 5.2 49,966
09/16/2013 5.1 5.18 4.98 4.98 24,475
09/13/2013 5.149 5.2 5.01 5.07 8,281
09/12/2013 4.98 5.18 4.96 5.1 19,078
09/11/2013 5.14 5.24 5.05 5.15 14,662
09/10/2013 5.08 5.25 4.8588 5.18 67,819
09/09/2013 5.09 5.1 4.97 5.1 8,044
09/06/2013 5.11 5.2099 5 5.05 22,645
09/05/2013 4.98 5.1 4.93 5.09 42,675
09/04/2013 4.9 5.19 4.85 4.94 46,757
09/03/2013 5.02 5.02 4.78 4.87 13,013
08/30/2013 5.05 5.13 4.89 4.95 61,556
08/29/2013 5.11 5.11 4.76 4.96 48,882
08/28/2013 4.89 5.1 4.792 5.08 29,118
08/27/2013 4.94 5.04 4.86 4.92 27,497
08/26/2013 4.93 4.95 4.85 4.95 4,400
08/23/2013 5 5.02 4.82 4.96 9,586
08/22/2013 4.99 5.04 4.88 5.04 9,202
08/21/2013 5.139 5.139 4.99 4.99 7,923
08/20/2013 5.06 5.1024 5 5.1 34,715
08/19/2013 5.15 5.18 5.05 5.06 18,283
08/16/2013 5.58 5.59 5.15 5.19 42,316
08/15/2013 5.19 5.2 5.15 5.2 15,407
08/14/2013 5.29 5.29 5.16 5.2 31,865
08/13/2013 5.3 5.565 5.25 5.25 21,235
08/12/2013 5.1901 5.3 5.1901 5.25 8,794
08/09/2013 5.4 5.4 5.24 5.24 27,034
08/08/2013 5.41 5.41 5.28 5.35 13,854
08/07/2013 5.62 5.62 5.35 5.35 458,297
08/06/2013 5.49 5.53 5.32 5.35 38,035
08/05/2013 5.8 5.91 5.5 5.55 72,555
08/02/2013 6.3 6.3 5.41 5.76 174,837
08/01/2013 6.27 6.5 6.2 6.43 27,065
07/31/2013 6.22 6.419 6.2 6.35 26,141
07/30/2013 6.25 6.3 6.05 6.21 15,975
07/29/2013 6.11 6.34 6.11 6.23 13,549
07/26/2013 6.23 6.23 6.01 6.08 39,360
07/25/2013 6.2 6.2 5.91 6.08 156,360
07/24/2013 6.22 6.23 5.9 6.14 66,477
07/23/2013 6.01 6.25 5.91 6.24 61,717
07/22/2013 6.15 6.15 5.81 5.98 55,825
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?