NasdaqGM - Delayed Quote USD

Longboard Pharmaceuticals, Inc. (LBPH)

19.72 +0.47 (+2.44%)
At close: April 26 at 4:00 PM EDT
19.72 0.00 (0.00%)
After hours: April 26 at 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 19.25 20.00 18.86 19.72 19.72 179,200
Apr 25, 2024 19.33 19.76 18.71 19.25 19.25 278,600
Apr 24, 2024 20.03 20.66 19.62 19.75 19.75 304,500
Apr 23, 2024 18.83 20.72 18.67 20.27 20.27 503,700
Apr 22, 2024 17.71 19.20 17.50 18.67 18.67 479,700
Apr 19, 2024 17.69 18.40 17.31 17.44 17.44 521,800
Apr 18, 2024 16.94 18.13 16.55 18.01 18.01 502,200
Apr 17, 2024 18.27 18.38 16.70 17.00 17.00 628,000
Apr 16, 2024 18.46 18.60 17.97 18.25 18.25 281,200
Apr 15, 2024 19.12 19.12 17.83 18.25 18.25 448,400
Apr 12, 2024 19.92 20.18 19.05 19.20 19.20 546,700
Apr 11, 2024 18.70 20.89 18.12 20.45 20.45 591,400
Apr 10, 2024 18.39 18.66 17.90 18.31 18.31 201,700
Apr 9, 2024 18.28 18.76 17.96 18.58 18.58 176,400
Apr 8, 2024 18.07 18.24 17.86 18.18 18.18 241,900
Apr 5, 2024 18.47 18.65 17.90 18.04 18.04 246,000
Apr 4, 2024 18.25 19.41 18.25 18.49 18.49 414,000
Apr 3, 2024 19.66 19.78 17.81 18.12 18.12 464,500
Apr 2, 2024 20.51 20.88 19.57 19.78 19.78 310,500
Apr 1, 2024 21.90 21.90 20.75 21.05 21.05 291,100
Mar 28, 2024 21.03 21.81 20.64 21.60 21.60 326,900
Mar 27, 2024 20.80 21.69 20.25 20.98 20.98 354,100
Mar 26, 2024 19.82 20.47 19.82 20.11 20.11 281,000
Mar 25, 2024 19.85 20.68 19.70 19.84 19.84 408,300
Mar 22, 2024 19.92 20.26 19.54 19.98 19.98 398,300
Mar 21, 2024 20.87 21.14 19.81 19.97 19.97 660,100
Mar 20, 2024 20.81 21.34 20.44 20.56 20.56 356,900
Mar 19, 2024 20.17 20.96 19.81 20.60 20.60 332,500
Mar 18, 2024 19.30 21.07 18.77 20.48 20.48 488,200
Mar 15, 2024 18.65 19.68 18.09 19.32 19.32 2,500,100
Mar 14, 2024 19.38 19.70 18.66 18.89 18.89 1,331,100
Mar 13, 2024 20.35 21.94 18.35 19.96 19.96 711,700
Mar 12, 2024 19.50 19.98 18.43 19.00 19.00 446,900
Mar 11, 2024 19.51 20.22 19.51 19.66 19.66 278,300
Mar 8, 2024 20.60 21.13 19.50 19.66 19.66 339,800
Mar 7, 2024 20.47 21.44 20.38 20.44 20.44 238,700
Mar 6, 2024 20.83 21.30 19.95 20.18 20.18 446,400
Mar 5, 2024 21.47 21.47 19.63 20.45 20.45 489,500
Mar 4, 2024 20.97 21.66 20.44 21.47 21.47 411,600
Mar 1, 2024 22.57 23.29 21.21 21.34 21.34 375,800
Feb 29, 2024 24.45 24.50 22.14 22.18 22.18 687,600
Feb 28, 2024 23.16 24.45 22.72 23.94 23.94 435,800
Feb 27, 2024 23.34 23.75 22.80 23.40 23.40 354,500
Feb 26, 2024 22.47 23.50 22.47 22.98 22.98 249,300
Feb 23, 2024 21.57 23.33 21.23 22.47 22.47 565,700
Feb 22, 2024 20.28 21.82 20.20 21.48 21.48 624,700
Feb 21, 2024 21.37 21.50 19.81 20.42 20.42 411,700
Feb 20, 2024 21.38 21.89 20.17 21.16 21.16 503,700
Feb 16, 2024 21.58 23.14 17.50 21.27 21.27 2,853,100
Feb 15, 2024 20.12 22.00 19.89 20.84 20.84 1,039,600
Feb 14, 2024 20.10 21.13 20.01 20.18 20.18 443,400
Feb 13, 2024 20.42 21.25 19.53 19.98 19.98 448,100
Feb 12, 2024 19.65 21.09 19.65 21.05 21.05 634,100
Feb 9, 2024 19.30 20.14 18.46 19.75 19.75 580,800
Feb 8, 2024 20.59 21.22 18.93 19.32 19.32 558,300
Feb 7, 2024 20.79 21.14 20.12 20.58 20.58 465,700
Feb 6, 2024 19.29 21.19 19.08 20.99 20.99 702,300
Feb 5, 2024 19.79 19.99 19.16 19.38 19.38 628,900
Feb 2, 2024 20.67 21.00 19.39 19.81 19.81 722,000
Feb 1, 2024 21.24 21.50 20.06 21.15 21.15 1,014,700
Jan 31, 2024 23.87 23.87 20.83 21.24 21.24 672,600
Jan 30, 2024 23.69 23.80 22.68 23.15 23.15 577,300
Jan 29, 2024 23.41 23.94 23.01 23.67 23.67 489,200
Jan 26, 2024 23.50 24.10 22.00 23.27 23.27 2,577,900
Jan 25, 2024 26.14 26.91 24.96 26.00 26.00 527,700
Jan 24, 2024 26.16 27.76 25.02 25.67 25.67 374,500
Jan 23, 2024 25.08 28.15 24.69 26.06 26.06 1,075,500
Jan 22, 2024 24.16 26.30 23.88 25.02 25.02 484,700
Jan 19, 2024 24.00 25.49 23.53 24.43 24.43 458,200
Jan 18, 2024 23.73 24.70 22.21 23.69 23.69 528,300
Jan 17, 2024 22.77 24.19 21.30 23.46 23.46 578,300
Jan 16, 2024 23.43 25.91 21.63 23.00 23.00 1,321,700
Jan 12, 2024 23.29 23.51 22.54 23.45 23.45 398,800
Jan 11, 2024 22.64 23.89 20.38 22.72 22.72 912,700
Jan 10, 2024 23.88 23.88 22.31 22.66 22.66 480,800
Jan 9, 2024 25.60 25.70 23.05 23.50 23.50 486,500
Jan 8, 2024 25.29 25.39 23.60 24.94 24.94 730,300
Jan 5, 2024 23.79 25.40 22.52 25.20 25.20 1,990,200
Jan 4, 2024 24.00 25.09 22.51 24.85 24.85 5,305,400
Jan 3, 2024 25.28 26.50 21.55 22.40 22.40 3,677,000
Jan 2, 2024 18.48 25.82 16.20 25.10 25.10 45,494,300
Dec 29, 2023 6.28 6.35 5.97 6.03 6.03 124,000
Dec 28, 2023 6.50 6.50 6.11 6.20 6.20 86,400
Dec 27, 2023 6.20 6.50 6.03 6.50 6.50 121,700
Dec 26, 2023 6.36 6.36 6.00 6.20 6.20 81,500
Dec 22, 2023 5.77 6.32 5.77 6.00 6.00 183,400
Dec 21, 2023 5.52 5.84 5.52 5.81 5.81 79,700
Dec 20, 2023 5.69 5.96 5.39 5.52 5.52 183,500
Dec 19, 2023 5.23 5.99 5.04 5.64 5.64 298,100
Dec 18, 2023 5.09 5.24 4.87 5.08 5.08 57,900
Dec 15, 2023 4.79 5.14 4.71 5.02 5.02 167,200
Dec 14, 2023 4.73 4.91 4.64 4.78 4.78 66,200
Dec 13, 2023 4.78 5.15 4.58 4.72 4.72 685,400
Dec 12, 2023 4.64 4.90 4.52 4.71 4.71 19,700
Dec 11, 2023 4.60 4.80 4.37 4.71 4.71 66,400
Dec 8, 2023 4.62 4.78 4.41 4.54 4.54 72,100
Dec 7, 2023 4.76 4.85 4.43 4.66 4.66 40,000
Dec 6, 2023 4.08 4.89 3.82 4.75 4.75 161,500
Dec 5, 2023 3.83 4.19 3.83 4.00 4.00 146,000
Dec 4, 2023 3.97 4.11 3.82 3.96 3.96 28,000
Dec 1, 2023 3.76 4.08 3.65 4.00 4.00 290,900
Nov 30, 2023 3.68 3.82 3.60 3.76 3.76 48,300
Nov 29, 2023 4.09 4.09 3.60 3.68 3.68 58,900
Nov 28, 2023 4.02 4.12 3.80 3.85 3.85 66,400
Nov 27, 2023 4.29 4.35 3.80 3.98 3.98 137,600
Nov 24, 2023 4.07 4.37 4.07 4.29 4.29 17,700
Nov 22, 2023 4.18 4.34 4.01 4.10 4.10 43,100
Nov 21, 2023 4.26 4.39 4.09 4.15 4.15 42,800
Nov 20, 2023 4.30 4.46 4.11 4.32 4.32 27,600
Nov 17, 2023 4.72 4.90 4.19 4.33 4.33 160,600
Nov 16, 2023 4.81 4.96 4.58 4.66 4.66 75,400
Nov 15, 2023 5.05 5.36 4.88 4.88 4.88 41,600
Nov 14, 2023 5.10 5.61 4.98 5.12 5.12 75,900
Nov 13, 2023 5.27 5.52 4.83 4.93 4.93 24,900
Nov 10, 2023 5.10 5.25 4.54 5.22 5.22 51,000
Nov 9, 2023 5.49 5.57 4.64 5.26 5.26 75,700
Nov 8, 2023 5.51 5.63 5.28 5.51 5.51 29,700
Nov 7, 2023 5.20 5.51 5.20 5.38 5.38 35,500
Nov 6, 2023 5.42 5.60 5.20 5.24 5.24 85,800
Nov 3, 2023 5.50 5.64 5.18 5.52 5.52 71,600
Nov 2, 2023 5.50 5.73 5.12 5.39 5.39 59,900
Nov 1, 2023 5.52 5.67 5.19 5.36 5.36 47,000
Oct 31, 2023 5.37 5.67 5.34 5.41 5.41 19,000
Oct 30, 2023 5.62 5.64 5.27 5.40 5.40 20,700
Oct 27, 2023 5.67 5.95 5.15 5.44 5.44 87,700
Oct 26, 2023 5.27 5.78 5.27 5.47 5.47 31,000
Oct 25, 2023 5.33 5.64 5.24 5.46 5.46 22,600
Oct 24, 2023 4.79 5.39 4.79 5.17 5.17 17,500
Oct 23, 2023 4.69 4.91 4.60 4.70 4.70 33,300
Oct 20, 2023 4.66 4.97 4.49 4.80 4.80 22,100
Oct 19, 2023 4.87 4.95 4.52 4.64 4.64 24,300
Oct 18, 2023 5.19 5.25 4.75 4.86 4.86 25,800
Oct 17, 2023 5.28 5.42 5.16 5.26 5.26 40,900
Oct 16, 2023 4.99 5.32 4.97 5.25 5.25 28,000
Oct 13, 2023 5.21 5.26 5.01 5.03 5.03 15,500
Oct 12, 2023 5.31 5.36 5.09 5.13 5.13 31,700
Oct 11, 2023 5.20 5.52 5.03 5.23 5.23 62,600
Oct 10, 2023 5.28 5.53 5.18 5.18 5.18 28,500
Oct 9, 2023 5.30 5.37 5.02 5.16 5.16 27,700
Oct 6, 2023 4.84 5.42 4.84 5.30 5.30 23,400
Oct 5, 2023 4.68 5.15 4.54 5.02 5.02 62,400
Oct 4, 2023 4.80 4.80 4.34 4.58 4.58 56,700
Oct 3, 2023 4.75 5.23 4.72 4.80 4.80 47,200
Oct 2, 2023 5.54 5.87 4.75 4.90 4.90 58,300
Sep 29, 2023 5.86 6.12 5.53 5.56 5.56 39,200
Sep 28, 2023 5.53 5.66 5.38 5.49 5.49 23,000
Sep 27, 2023 5.62 5.89 5.42 5.55 5.55 17,700
Sep 26, 2023 6.04 6.04 5.57 5.60 5.60 25,100
Sep 25, 2023 5.49 6.20 5.45 5.87 5.87 28,800
Sep 22, 2023 5.63 5.94 5.36 5.61 5.61 40,900
Sep 21, 2023 5.90 6.00 5.50 5.57 5.57 35,000
Sep 20, 2023 5.85 6.44 5.73 5.88 5.88 27,600
Sep 19, 2023 6.13 6.49 5.65 5.83 5.83 29,200
Sep 18, 2023 6.21 6.43 5.94 6.09 6.09 41,700
Sep 15, 2023 6.14 6.40 6.00 6.23 6.23 134,100
Sep 14, 2023 6.01 6.32 5.89 6.09 6.09 28,200
Sep 13, 2023 6.17 6.21 5.81 5.91 5.91 30,100
Sep 12, 2023 6.18 6.37 6.05 6.11 6.11 28,400
Sep 11, 2023 5.70 6.36 5.61 6.19 6.19 23,300
Sep 8, 2023 5.79 5.79 5.59 5.70 5.70 46,700
Sep 7, 2023 6.05 6.14 5.67 5.85 5.85 184,900
Sep 6, 2023 5.86 6.17 5.72 5.99 5.99 46,400
Sep 5, 2023 5.82 5.95 5.44 5.84 5.84 56,300
Sep 1, 2023 5.82 6.16 5.59 5.88 5.88 30,900
Aug 31, 2023 5.85 6.34 5.79 5.79 5.79 34,800
Aug 30, 2023 6.49 6.49 5.85 5.90 5.90 120,900
Aug 29, 2023 6.00 6.32 5.89 6.32 6.32 16,300
Aug 28, 2023 5.72 5.99 5.72 5.92 5.92 25,800
Aug 25, 2023 6.22 6.22 5.74 5.91 5.91 12,100
Aug 24, 2023 5.94 6.17 5.75 5.95 5.95 65,300
Aug 23, 2023 6.12 6.38 5.85 6.00 6.00 82,500
Aug 22, 2023 6.10 6.30 5.92 5.95 5.95 28,700
Aug 21, 2023 5.94 6.25 5.61 6.10 6.10 46,700
Aug 18, 2023 6.06 6.55 5.72 5.98 5.98 49,400
Aug 17, 2023 5.77 6.40 5.73 6.11 6.11 83,800
Aug 16, 2023 6.45 6.69 5.92 6.05 6.05 169,400
Aug 15, 2023 6.88 6.88 6.44 6.45 6.45 35,200
Aug 14, 2023 6.89 7.20 6.75 6.88 6.88 41,300
Aug 11, 2023 6.53 7.08 6.37 6.93 6.93 70,500
Aug 10, 2023 6.54 6.92 6.31 6.53 6.53 30,800
Aug 9, 2023 6.90 7.11 6.35 6.49 6.49 85,800
Aug 8, 2023 6.80 6.95 6.38 6.81 6.81 35,400
Aug 7, 2023 7.06 7.36 6.36 6.86 6.86 866,200
Aug 4, 2023 7.56 7.71 7.08 7.08 7.08 83,300
Aug 3, 2023 7.22 7.63 6.99 7.49 7.49 172,500
Aug 2, 2023 7.33 7.35 6.83 7.15 7.15 42,400
Aug 1, 2023 7.24 7.36 7.11 7.35 7.35 23,900
Jul 31, 2023 7.35 7.52 7.09 7.20 7.20 43,100
Jul 28, 2023 6.92 7.35 6.84 7.33 7.33 16,800
Jul 27, 2023 6.98 7.13 6.59 6.88 6.88 74,900
Jul 26, 2023 6.91 7.45 6.74 6.85 6.85 21,600
Jul 25, 2023 7.16 7.31 6.69 6.84 6.84 72,700
Jul 24, 2023 7.22 7.46 6.99 7.14 7.14 45,800
Jul 21, 2023 7.34 7.38 7.11 7.16 7.16 44,100
Jul 20, 2023 7.15 7.34 7.05 7.29 7.29 29,700
Jul 19, 2023 7.20 7.41 7.09 7.15 7.15 44,300
Jul 18, 2023 6.96 7.28 6.81 7.20 7.20 99,000
Jul 17, 2023 6.68 7.09 6.54 6.93 6.93 42,000
Jul 14, 2023 6.92 6.92 6.47 6.64 6.64 24,700
Jul 13, 2023 7.23 7.28 6.72 6.86 6.86 25,600
Jul 12, 2023 7.35 7.36 7.01 7.16 7.16 35,800
Jul 11, 2023 7.33 7.41 7.21 7.33 7.33 56,200
Jul 10, 2023 7.12 7.42 7.12 7.29 7.29 68,800
Jul 7, 2023 6.60 7.47 6.55 7.13 7.13 83,000
Jul 6, 2023 6.74 6.74 6.46 6.60 6.60 86,100
Jul 5, 2023 6.95 7.11 6.75 6.81 6.81 41,400
Jul 3, 2023 7.10 7.26 7.00 7.02 7.02 38,700
Jun 30, 2023 7.81 7.81 7.26 7.34 7.34 48,000
Jun 29, 2023 7.62 7.84 7.30 7.61 7.61 60,000
Jun 28, 2023 7.92 8.06 7.55 7.65 7.65 66,400
Jun 27, 2023 8.19 8.30 7.81 7.94 7.94 54,700
Jun 26, 2023 7.90 8.31 7.62 8.18 8.18 184,600
Jun 23, 2023 8.25 8.56 7.91 8.18 8.18 1,872,500
Jun 22, 2023 8.94 8.94 8.30 8.45 8.45 92,900
Jun 21, 2023 8.72 8.98 8.20 8.84 8.84 107,100
Jun 20, 2023 8.34 8.88 8.34 8.72 8.72 105,700
Jun 16, 2023 7.97 8.62 7.58 8.36 8.36 358,000
Jun 15, 2023 7.45 8.03 7.38 7.76 7.76 95,100
Jun 14, 2023 7.23 8.02 7.21 7.43 7.43 106,400
Jun 13, 2023 7.30 7.56 7.12 7.20 7.20 75,000
Jun 12, 2023 7.29 7.87 7.00 7.31 7.31 67,800
Jun 9, 2023 7.66 7.87 6.95 7.45 7.45 181,600
Jun 8, 2023 6.81 7.95 6.75 7.81 7.81 89,500
Jun 7, 2023 6.98 7.14 6.76 6.89 6.89 48,600
Jun 6, 2023 7.02 7.18 6.66 6.98 6.98 69,200
Jun 5, 2023 7.37 7.37 6.96 7.09 7.09 43,300
Jun 2, 2023 7.43 7.48 6.95 7.19 7.19 77,500
Jun 1, 2023 6.95 7.33 6.51 7.29 7.29 123,600
May 31, 2023 6.44 7.19 6.44 6.93 6.93 36,600
May 30, 2023 6.99 6.99 6.50 6.82 6.82 51,500
May 26, 2023 7.12 7.39 6.91 6.92 6.92 51,200
May 25, 2023 7.40 7.46 6.82 7.06 7.06 48,300
May 24, 2023 7.91 7.96 7.40 7.44 7.44 50,000
May 23, 2023 8.84 9.63 7.88 7.91 7.91 118,700
May 22, 2023 9.28 9.84 8.88 8.90 8.90 158,200
May 19, 2023 9.60 9.63 9.16 9.24 9.24 81,500
May 18, 2023 9.40 9.63 9.01 9.50 9.50 65,200
May 17, 2023 9.45 9.45 9.02 9.40 9.40 44,900
May 16, 2023 8.69 9.50 8.63 9.47 9.47 86,100
May 15, 2023 8.80 9.11 8.21 8.87 8.87 39,400
May 12, 2023 9.84 9.84 8.68 8.72 8.72 61,900
May 11, 2023 10.14 10.18 9.67 9.88 9.88 341,200
May 10, 2023 9.94 10.29 9.62 10.05 10.05 198,300
May 9, 2023 9.36 9.75 9.06 9.49 9.49 252,800
May 8, 2023 9.09 9.49 9.07 9.36 9.36 147,100
May 5, 2023 8.28 9.23 8.20 9.07 9.07 230,900
May 4, 2023 8.08 8.28 7.72 8.28 8.28 93,700
May 3, 2023 8.12 8.45 7.67 8.25 8.25 90,600
May 2, 2023 7.61 8.29 7.50 7.95 7.95 145,300
May 1, 2023 8.34 8.34 7.64 7.72 7.72 67,300
Apr 28, 2023 8.27 8.54 7.76 8.28 8.28 181,300
Apr 27, 2023 7.54 8.52 7.54 8.35 8.35 236,600

Related Tickers

EWTX Edgewise Therapeutics, Inc.
16.17
+1.44%
 
FULC Fulcrum Therapeutics, Inc.
7.14
+0.14%
 
LXEO Lexeo Therapeutics, Inc.
12.50
+2.80%
 
APGE Apogee Therapeutics, Inc.
47.13
+2.77%
 
CRGX CARGO Therapeutics, Inc.
18.68
+2.19%
 
ACRV Acrivon Therapeutics, Inc.
8.46
-0.12%
 
CGEM Cullinan Therapeutics, Inc.
25.30
+31.43%
 
MLYS Mineralys Therapeutics, Inc.
11.87
+7.52%
 
LRMR Larimar Therapeutics, Inc.
6.44
+1.74%
 
SYRE Spyre Therapeutics, Inc.
33.56
+3.36%