Lpath, Inc. Historical Stock Prices

LPTN 
$2.57
*  
unch
unch
Get LPTN Alerts
*Delayed - data as of Nov. 28, 2014  -  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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  2.55  2.64  2.55  2.57 11,451
11/26/2014 2.59 2.69 2.56 2.57 25,251
11/25/2014 2.56 2.75 2.55 2.65 29,327
11/24/2014 2.785 2.785 2.45 2.7 17,692
11/21/2014 2.6289 2.6289 2.55 2.57 41,127
11/20/2014 2.59 2.6 2.55 2.6 12,161
11/19/2014 2.62 2.6592 2.55 2.6399 50,848
11/18/2014 2.57 2.67 2.57 2.67 3,315
11/17/2014 2.63 2.802 2.55 2.55 19,458
11/14/2014 2.78 2.85 2.611 2.68 21,342
11/13/2014 2.6201 2.7916 2.6201 2.71 3,051
11/12/2014 2.75 2.79 2.55 2.64 115,982
11/11/2014 2.851 2.851 2.751 2.78 11,680
11/10/2014 2.983 2.983 2.9 2.9 10,751
11/07/2014 2.9 2.97 2.9 2.97 6,716
11/06/2014 2.9 2.96 2.9 2.95 11,781
11/05/2014 2.91 2.95 2.9 2.9 8,987
11/04/2014 2.97 3.06 2.89 2.91 21,128
11/03/2014 2.9 3.01 2.9 2.92 8,671
10/31/2014 3 3.19 2.85 2.91 22,730
10/30/2014 2.9 3.04 2.9 2.96 11,394
10/29/2014 3.029 3.029 2.89 2.91 11,966
10/28/2014 2.96 3.05 2.873 2.95 14,829
10/27/2014 3.02 3.06 2.87 3.02 30,477
10/24/2014 3.1899 3.1899 3 3.02 21,091
10/23/2014 3.07 3.1773 3.01 3.01 9,020
10/22/2014 3.1 3.19 3.05 3.1 10,677
10/21/2014 3.1567 3.1567 3.1 3.1 7,620
10/20/2014 3.07 3.07 2.92 2.99 10,360
10/17/2014 3.06 3.19 3.03 3.07 13,724
10/16/2014 2.95 3.19 2.87 3.16 39,308
10/15/2014 3.05 3.05 2.94 3.04 5,932
10/14/2014 3.08 3.2015 3.01 3.08 3,464
10/13/2014 2.97 3.318 2.81 3.02 28,523
10/10/2014 3.04 3.27 2.95 2.95 42,955
10/09/2014 3.12 3.12 3.05 3.065 14,261
10/08/2014 3.33 3.33 3.008 3.16 32,608
10/07/2014 3.4 3.43 3.24 3.27 44,340
10/06/2014 3.59 3.59 3.34 3.5 18,693
10/03/2014 3.54 3.8 3.54 3.55 100,623
10/02/2014 3.5 3.69 3.397 3.69 56,256
10/01/2014 3.5 3.57 3.4101 3.5 159,494
09/30/2014 3.51 3.55 3.49 3.52 25,375
09/29/2014 3.32 3.58 3.32 3.51 76,837
09/26/2014 3.4 3.4 3.35 3.39 5,531
09/25/2014 3.35 3.45 3.35 3.4 27,069
09/24/2014 3.2301 3.36 3.2301 3.34 25,763
09/23/2014 3.28 3.35 3.28 3.3 18,089
09/22/2014 3.4 3.4 3.21 3.33 36,492
09/19/2014 3.42 3.42 3.2 3.2 112,835
09/18/2014 3.42 3.484 3.31 3.36 36,255
09/17/2014 3.36 3.5 3.36 3.49 16,230
09/16/2014 3.42 3.53 3.33 3.44 22,147
09/15/2014 3.38 3.53 3.31 3.53 28,447
09/12/2014 3.28 3.35 3.25 3.35 13,348
09/11/2014 3.35 3.37 3.25 3.27 11,385
09/10/2014 3.235 3.4599 3.235 3.34 13,784
09/09/2014 3.35 3.47 3.16 3.42 24,206
09/08/2014 3.37 3.39 3.25 3.37 75,027
09/05/2014 3.33 3.33 3.28 3.31 18,853
09/04/2014 3.29 3.37 3.29 3.36 6,746
09/03/2014 3.3548 3.4102 3.2825 3.36 17,745
09/02/2014 3.3828 3.3901 3.3828 3.39 1,093
08/29/2014 3.4 3.4 3.309 3.4 21,326
08/28/2014 3.33 3.45 3.28 3.4 37,360
08/27/2014 3.4 3.4322 3.2299 3.39 53,010
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?