Lpath, Inc. Historical Stock Prices

LPTN 
$0.242
*  
0.012
5.22%
Get LPTN Alerts
*Delayed - data as of Sep. 1, 2015 12:17 ET  -  Find a broker to begin trading LPTN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    LPTN Real Time
 
 
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 31-MAY-2015 TO 31-AUG-2015

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.
12:17  0.249  0.249  0.2244  0.242 260,611
08/31/2015 0.22 0.2399 0.22 0.23 263,610
08/28/2015 0.23 0.23 0.21 0.225 137,240
08/27/2015 0.234 0.234 0.2101 0.2101 341,783
08/26/2015 0.2195 0.2195 0.1973 0.2117 163,877
08/25/2015 0.19 0.28 0.1899 0.209 1,294,046
08/24/2015 0.2 0.21 0.1804 0.19 693,801
08/21/2015 0.2448 0.2448 0.2 0.22 638,797
08/20/2015 0.2325 0.2397 0.22 0.2346 289,066
08/19/2015 0.235 0.2499 0.2299 0.23 167,562
08/18/2015 0.235 0.2399 0.23 0.2339 112,223
08/17/2015 0.24 0.25 0.232 0.232 203,316
08/14/2015 0.2205 0.2599 0.2205 0.2429 348,311
08/13/2015 0.2301 0.25 0.22 0.2354 361,409
08/12/2015 0.255 0.2598 0.213 0.2302 1,045,125
08/11/2015 0.26 0.269 0.2501 0.255 279,394
08/10/2015 0.26 0.28 0.257 0.265 255,764
08/07/2015 0.254 0.2835 0.2501 0.2606 362,552
08/06/2015 0.261 0.2693 0.25 0.251 258,736
08/05/2015 0.25 0.2699 0.25 0.261 309,465
08/04/2015 0.27 0.27 0.2503 0.2515 592,756
08/03/2015 0.26 0.275 0.26 0.2643 437,059
07/31/2015 0.28 0.28 0.257 0.27 571,810
07/30/2015 0.28 0.2876 0.26 0.2696 779,536
07/29/2015 0.285 0.299 0.27 0.2748 388,906
07/28/2015 0.2988 0.3086 0.28 0.28 399,702
07/27/2015 0.31 0.3114 0.28 0.28 567,334
07/24/2015 0.34 0.34 0.2826 0.301 1,462,833
07/23/2015 0.289 0.34 0.2782 0.3189 3,826,707
07/22/2015 0.267 0.2731 0.256 0.265 462,774
07/21/2015 0.25 0.2798 0.25 0.267 656,686
07/20/2015 0.296 0.296 0.25 0.2601 857,834
07/17/2015 0.29 0.29 0.26 0.2877 1,166,422
07/16/2015 0.315 0.315 0.28 0.2858 1,030,743
07/15/2015 0.34 0.34 0.29 0.315 1,804,055
07/14/2015 0.349 0.36 0.302 0.34 5,402,878
07/13/2015 0.281 0.3451 0.276 0.3218 5,690,771
07/10/2015 0.292 0.2998 0.27 0.2819 1,818,958
07/09/2015 0.25 0.2799 0.25 0.275 884,935
07/08/2015 0.24 0.2656 0.24 0.25 269,509
07/07/2015 0.25 0.2656 0.24 0.2608 237,584
07/06/2015 0.263 0.263 0.2087 0.2559 719,735
07/02/2015 0.2777 0.2799 0.265 0.2751 272,320
07/01/2015 0.2821 0.2821 0.2611 0.2797 648,619
06/30/2015 0.253 0.278 0.23 0.276 2,169,760
06/29/2015 0.28 0.282 0.251 0.2598 1,087,967
06/26/2015 0.29 0.2998 0.284 0.2869 1,222,538
06/25/2015 0.2915 0.2938 0.278 0.2833 1,261,897
06/24/2015 0.292 0.2975 0.271 0.287 1,366,411
06/23/2015 0.275 0.294 0.2701 0.2868 1,701,311
06/22/2015 0.27 0.2798 0.263 0.2701 651,152
06/19/2015 0.27 0.2749 0.2551 0.26 877,783
06/18/2015 0.284 0.2949 0.26 0.2652 1,157,504
06/17/2015 0.3188 0.3188 0.2801 0.2832 1,285,042
06/16/2015 0.28 0.32 0.28 0.307 4,698,260
06/15/2015 0.285 0.29 0.27 0.2795 743,710
06/12/2015 0.3 0.31 0.285 0.285 466,380
06/11/2015 0.3083 0.3398 0.3 0.301 1,415,288
06/10/2015 0.2821 0.3298 0.2821 0.3083 841,217
06/09/2015 0.2998 0.2998 0.2854 0.288 185,012
06/08/2015 0.29 0.291 0.285 0.2851 272,537
06/05/2015 0.285 0.29 0.285 0.2865 184,221
06/04/2015 0.295 0.295 0.2851 0.2853 194,620
06/03/2015 0.2999 0.2999 0.2821 0.288 382,711
06/02/2015 0.295 0.295 0.282 0.2861 98,019
06/01/2015 0.2999 0.2999 0.28 0.2822 236,319
*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?