Lpath, Inc. Class A Common Stock Historical Stock Prices

LPTN 
$2.05
*  
unch
unch
Get LPTN Alerts
*Delayed - data as of Jun. 28, 2016  -  Find a broker to begin trading LPTN 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: 3 Month, From 28-MAR-2016 TO 28-JUN-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.
16:00 2.05 2.09 2 2.05 52,641
06/28/2016 2.05 2.09 2 2.05 52,641
06/27/2016 2.13 2.23 1.981 2.05 71,251
06/24/2016 2.23 2.27 2.03 2.18 70,874
06/23/2016 2.45 2.45 2.285 2.36 62,911
06/22/2016 2.73 2.85 2.17 2.45 181,073
06/21/2016 2.94 3 2.56 2.77 620,784
06/20/2016 3.44 4.09 2.96 2.99 9,781,674
06/17/2016 1.98 2.1 1.93 2.08 65,049
06/16/2016 2.05 2.05 1.88 1.97 57,037
06/15/2016 2.02 2.3699 1.94 1.97 141,621
06/14/2016 1.91 2.75 1.866 2.15 299,919
06/13/2016 1.87 2.3 1.8011 2.1001 140,378
06/10/2016 2.24 2.38 2.1168 2.184 53,717
06/09/2016 2.457 2.5059 2.24 2.2666 119,196
06/08/2016 2.6599 2.6599 2.4514 2.6263 15,581
06/07/2016 2.45 2.7579 2.45 2.5353 19,871
06/06/2016 2.7999 2.8139 2.464 2.5199 28,396
06/03/2016 2.8139 2.8139 2.5353 2.6599 34,593
06/02/2016 2.7271 3.0757 2.6599 2.7887 86,857
06/01/2016 2.422 2.8559 2.2792 2.7285 80,504
05/31/2016 2.5059 2.5059 2.38 2.4416 10,159
05/27/2016 2.5199 2.5199 2.38 2.5059 25,636
05/26/2016 2.5171 2.6403 2.38 2.415 19,593
05/25/2016 2.7985 2.7985 2.45 2.5171 51,203
05/24/2016 2.5199 2.7999 2.5073 2.7159 69,893
05/23/2016 2.366 2.7705 2.24 2.4766 88,815
05/20/2016 2.4486 2.4486 2.1714 2.247 20,913
05/19/2016 2.24 2.5199 2.24 2.38 9,890
05/18/2016 2.5199 2.5199 2.2736 2.38 27,399
05/17/2016 2.24 2.5199 2.1168 2.5171 26,410
05/16/2016 2.5199 2.5199 2.24 2.3156 43,225
05/13/2016 2.5199 2.6585 2.394 2.499 30,329
05/12/2016 2.7999 2.9259 2.38 2.5199 58,221
05/11/2016 2.7999 3.0029 2.6641 2.6879 25,726
05/10/2016 3.0799 3.1359 2.7999 2.8699 11,456
05/09/2016 3.1499 3.1499 2.7999 2.9987 35,179
05/06/2016 3.2199 3.4159 3.0799 3.1429 29,410
05/05/2016 3.0883 3.4719 3.0799 3.1499 20,590
05/04/2016 3.3459 3.3459 2.9651 3.1597 78,237
05/03/2016 3.0939 3.7799 2.9399 3.4999 152,973
05/02/2016 3.1919 3.2199 2.8139 3.0099 78,120
04/29/2016 2.8699 3.4999 2.8699 3.2661 48,684
04/28/2016 4.1985 4.1985 2.9987 3.3893 152,766
04/27/2016 4.8999 5.0399 3.6441 3.8919 203,739
04/26/2016 4.9013 5.8799 4.6199 4.7585 631,370
04/25/2016 3.9199 4.4519 3.7323 4.4519 241,565
04/22/2016 3.1499 3.6399 3.1499 3.5699 56,762
04/21/2016 3.3599 3.3599 3.0813 3.2129 15,435
04/20/2016 3.2311 3.3319 2.9427 3.2857 28,199
04/19/2016 3.5013 3.9199 2.9399 3.0785 121,727
04/18/2016 2.8251 3.0799 2.8013 3.0309 25,809
04/15/2016 3.6399 3.7799 2.8223 3.0799 53,484
04/14/2016 2.7999 3.6399 2.6599 3.4999 174,889
04/13/2016 2.7859 2.7999 2.5885 2.6599 14,879
04/12/2016 2.6599 2.7859 2.5899 2.6599 6,694
04/11/2016 2.6935 2.7999 2.5339 2.5899 5,600
04/08/2016 2.7579 2.7999 2.5241 2.5913 12,373
04/07/2016 2.9399 2.9399 2.5969 2.6599 6,819
04/06/2016 3.0575 3.0771 2.5913 2.7397 10,902
04/05/2016 2.6599 3.0799 2.5353 2.9119 16,715
04/04/2016 2.5871 2.6599 2.5241 2.6599 16,592
04/01/2016 2.6039 2.6879 2.5787 2.5871 10,477
03/31/2016 2.6039 2.6879 2.5633 2.6039 7,524
03/30/2016 2.5213 2.6599 2.5213 2.5773 8,575
03/29/2016 2.3814 2.5899 2.3814 2.3828 9,533
03/28/2016 2.5899 2.5899 2.38 2.45 9,469
*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?