Historical Stock Prices

LPTN 
$0.2333
*  
0.0088
3.63%
Get LPTN Alerts
*Delayed - data as of Apr. 29, 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 30-JAN-2016 TO 29-APR-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.
04/29/2016 0.205 0.25 0.205 0.2333 681,565
04/28/2016 0.2999 0.2999 0.2142 0.2421 2,138,680
04/27/2016 0.35 0.36 0.2603 0.278 2,852,295
04/26/2016 0.3501 0.42 0.33 0.3399 8,838,998
04/25/2016 0.28 0.318 0.2666 0.318 3,381,838
04/22/2016 0.225 0.26 0.225 0.255 794,649
04/21/2016 0.24 0.24 0.2201 0.2295 216,085
04/20/2016 0.2308 0.238 0.2102 0.2347 394,785
04/19/2016 0.2501 0.28 0.21 0.2199 1,704,138
04/18/2016 0.2018 0.22 0.2001 0.2165 361,318
04/15/2016 0.26 0.27 0.2016 0.22 748,755
04/14/2016 0.2 0.26 0.19 0.25 2,448,396
04/13/2016 0.199 0.2 0.1849 0.19 208,300
04/12/2016 0.19 0.199 0.185 0.19 93,713
04/11/2016 0.1924 0.2 0.181 0.185 78,396
04/08/2016 0.197 0.2 0.1803 0.1851 173,221
04/07/2016 0.21 0.21 0.1855 0.19 95,471
04/06/2016 0.2184 0.2198 0.1851 0.1957 152,624
04/05/2016 0.19 0.22 0.1811 0.208 233,999
04/04/2016 0.1848 0.19 0.1803 0.19 232,280
04/01/2016 0.186 0.192 0.1842 0.1848 146,673
03/31/2016 0.186 0.192 0.1831 0.186 105,333
03/30/2016 0.1801 0.19 0.1801 0.1841 120,041
03/29/2016 0.1701 0.185 0.1701 0.1702 133,465
03/28/2016 0.185 0.185 0.17 0.175 132,565
03/24/2016 0.185 0.191 0.18 0.185 106,552
03/23/2016 0.19 0.19 0.18 0.18 265,961
03/22/2016 0.195 0.201 0.186 0.1861 248,814
03/21/2016 0.204 0.21 0.191 0.1992 142,568
03/18/2016 0.204 0.216 0.2 0.21 296,177
03/17/2016 0.195 0.219 0.195 0.21 177,481
03/16/2016 0.206 0.22 0.19 0.1969 707,710
03/15/2016 0.18 0.22 0.175 0.205 858,701
03/14/2016 0.17 0.19 0.17 0.1776 129,268
03/11/2016 0.195 0.195 0.175 0.175 160,253
03/10/2016 0.196 0.1998 0.17 0.18 194,344
03/09/2016 0.199 0.21 0.1875 0.1875 235,062
03/08/2016 0.18 0.2 0.18 0.185 525,380
03/07/2016 0.1703 0.1899 0.163 0.1802 396,206
03/04/2016 0.175 0.2 0.175 0.1751 319,416
03/03/2016 0.19 0.2 0.17 0.18 123,310
03/02/2016 0.19 0.1936 0.18 0.19 64,926
03/01/2016 0.186 0.1946 0.182 0.1898 33,108
02/29/2016 0.205 0.205 0.18 0.18 102,337
02/26/2016 0.196 0.2058 0.1802 0.1999 59,047
02/25/2016 0.2 0.2078 0.18 0.1888 212,540
02/24/2016 0.196 0.207 0.18 0.1903 62,628
02/23/2016 0.194 0.21 0.1803 0.1998 126,942
02/22/2016 0.185 0.2121 0.185 0.19 395,163
02/19/2016 0.175 0.195 0.1723 0.185 287,468
02/18/2016 0.1747 0.175 0.163 0.1693 43,713
02/17/2016 0.16 0.1788 0.1555 0.172 223,075
02/16/2016 0.1457 0.159 0.1457 0.15 161,711
02/12/2016 0.16 0.16 0.1477 0.1555 137,495
02/11/2016 0.15 0.16 0.15 0.1554 98,430
02/10/2016 0.1588 0.1799 0.1461 0.1603 49,560
02/09/2016 0.1401 0.1578 0.1401 0.1577 99,753
02/08/2016 0.1603 0.1603 0.15 0.1587 57,339
02/05/2016 0.16 0.1799 0.16 0.1601 68,934
02/04/2016 0.16 0.1801 0.1562 0.175 112,138
02/03/2016 0.1506 0.1849 0.1506 0.156 204,735
02/02/2016 0.182 0.195 0.155 0.1609 172,869
02/01/2016 0.201 0.204 0.18 0.18 98,736
*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?