EVAR - Lombard Medical, Inc.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 08, 20170.270.270.220.220.22180,987
Nov 08, 20170.270.270.220.220.22180,917
Nov 07, 20170.270.280.270.270.2745,623
Nov 06, 20170.300.300.270.270.2737,295
Nov 03, 20170.280.300.270.290.2927,119
Nov 02, 20170.290.310.260.280.28117,528
Nov 01, 20170.310.310.270.280.28210,830
Oct 31, 20170.300.300.260.300.30426,702
Oct 30, 20170.370.400.370.380.38316,202
Oct 27, 20170.360.380.360.380.385,779
Oct 26, 20170.380.380.360.370.37138,555
Oct 25, 20170.370.390.370.370.37144,905
Oct 24, 20170.400.400.350.380.3886,235
Oct 23, 20170.400.410.390.400.4022,159
Oct 20, 20170.420.420.390.390.39117,025
Oct 19, 20170.430.430.410.410.4154,789
Oct 18, 20170.430.450.420.430.4368,226
Oct 17, 20170.440.450.430.430.4370,947
Oct 16, 20170.460.460.430.440.4433,750
Oct 13, 20170.440.460.440.450.4513,450
Oct 12, 20170.440.460.430.450.4555,144
Oct 11, 20170.520.530.430.460.46127,618
Oct 10, 20170.490.570.470.530.53433,089
Oct 09, 20170.430.510.430.490.49665,734
Oct 06, 20170.420.430.420.420.426,300
Oct 05, 20170.420.440.410.420.4242,241
Oct 04, 20170.420.420.410.420.4264,273
Oct 03, 20170.420.430.420.420.4241,749
Oct 02, 20170.440.440.420.430.4342,007
Sep 29, 20170.460.470.440.450.4591,280
Sep 28, 20170.450.510.440.480.48646,229
Sep 27, 20170.440.450.440.440.446,098
Sep 26, 20170.440.440.440.440.4441,447
Sep 25, 20170.430.440.430.440.442,078
Sep 22, 20170.450.450.440.440.4428,570
Sep 21, 20170.450.460.440.440.4422,167
Sep 20, 20170.440.460.440.450.4532,741
Sep 19, 20170.470.470.440.450.4535,831
Sep 18, 20170.450.470.440.470.478,642
Sep 15, 20170.460.490.440.450.4594,270
Sep 14, 20170.460.460.460.460.465,327
Sep 13, 20170.480.490.460.460.4635,176
Sep 12, 20170.470.470.460.470.4723,070
Sep 11, 20170.440.470.440.470.477,410
Sep 08, 20170.470.480.440.440.4431,060
Sep 07, 20170.480.480.480.480.48500
Sep 06, 20170.480.480.440.440.444,554
Sep 05, 20170.460.480.440.480.487,078
Sep 01, 20170.460.460.430.460.468,259
Aug 31, 20170.490.490.430.460.4611,505
Aug 30, 20170.430.490.430.490.4926,780
Aug 29, 20170.430.440.430.440.441,244
Aug 28, 20170.430.440.430.440.44797
Aug 25, 20170.420.450.420.450.4514,899
Aug 24, 20170.440.450.410.450.4560,272
Aug 23, 20170.460.460.450.460.4617,264
Aug 22, 20170.470.470.450.450.4513,551
Aug 21, 20170.480.480.440.480.482,494
Aug 18, 20170.490.490.430.480.483,193
Aug 17, 20170.460.460.440.440.4430,305
Aug 16, 20170.500.500.440.440.4425,820
Aug 15, 20170.480.480.480.480.48217
Aug 14, 20170.460.490.460.480.482,712
Aug 11, 20170.470.490.440.490.4910,930
Aug 10, 20170.470.470.470.470.4710,884
Aug 09, 20170.480.480.470.470.47812
Aug 08, 20170.500.500.470.480.487,759
Aug 07, 20170.500.500.470.470.471,544
Aug 04, 20170.490.490.470.480.481,905
Aug 03, 20170.500.500.500.500.502,280
Aug 02, 20170.470.490.470.490.4917,334
Aug 01, 20170.470.490.470.470.473,598
Jul 31, 20170.500.500.470.470.474,686
Jul 28, 20170.500.500.500.500.501,667
Jul 27, 20170.490.490.490.490.49-
Jul 26, 20170.500.500.450.490.49125,919
Jul 25, 20170.540.570.540.540.5455,227
Jul 24, 20170.540.590.540.590.597,731
Jul 21, 20170.600.600.560.580.5810,942
Jul 20, 20170.540.570.530.570.5748,387
Jul 19, 20170.540.540.530.540.544,295
Jul 18, 20170.540.550.540.540.545,713
Jul 17, 20170.540.560.540.560.5644,479
Jul 14, 20170.550.550.540.540.5415,468
Jul 13, 20170.560.610.540.560.5631,446
Jul 12, 20170.580.620.560.570.5744,290
Jul 11, 20170.580.620.580.590.5952,026
Jul 10, 20170.680.680.580.600.6063,032
Jul 07, 20170.550.750.520.590.59169,668
Jul 06, 20170.510.550.510.550.5531,211
Jul 05, 20170.540.540.500.540.5424,423
Jul 03, 20170.550.550.510.540.542,039
Jun 30, 20170.550.550.490.550.5537,867
Jun 29, 20170.530.560.500.550.556,312
Jun 28, 20170.550.550.500.500.5021,560
Jun 27, 20170.560.560.500.520.5217,282
Jun 26, 20170.530.550.530.550.555,590
Jun 23, 20170.480.550.470.540.5416,818
Jun 22, 20170.510.550.480.500.5048,013
Jun 21, 20170.500.520.460.510.5124,652
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...