LBPH - Longboard Pharmaceuticals, Inc.
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2023 | 6.98 | 7.14 | 6.76 | 6.89 | 6.89 | 48,600 |
| Jun 06, 2023 | 7.02 | 7.18 | 6.66 | 6.98 | 6.98 | 69,200 |
| Jun 05, 2023 | 7.37 | 7.37 | 6.96 | 7.09 | 7.09 | 43,300 |
| Jun 02, 2023 | 7.43 | 7.48 | 6.95 | 7.19 | 7.19 | 77,500 |
| Jun 01, 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 09, 2023 | 9.36 | 9.75 | 9.06 | 9.49 | 9.49 | 252,800 |
| May 08, 2023 | 9.09 | 9.49 | 9.07 | 9.36 | 9.36 | 147,100 |
| May 05, 2023 | 8.28 | 9.23 | 8.20 | 9.07 | 9.07 | 230,900 |
| May 04, 2023 | 8.08 | 8.28 | 7.72 | 8.28 | 8.28 | 93,700 |
| May 03, 2023 | 8.12 | 8.45 | 7.67 | 8.25 | 8.25 | 90,600 |
| May 02, 2023 | 7.61 | 8.29 | 7.50 | 7.95 | 7.95 | 145,300 |
| May 01, 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 |
| Apr 26, 2023 | 7.27 | 7.61 | 7.27 | 7.61 | 7.61 | 123,000 |
| Apr 25, 2023 | 7.29 | 7.39 | 6.96 | 7.34 | 7.34 | 194,400 |
| Apr 24, 2023 | 7.15 | 7.50 | 7.00 | 7.25 | 7.25 | 73,000 |
| Apr 21, 2023 | 7.36 | 7.36 | 7.09 | 7.25 | 7.25 | 74,900 |
| Apr 20, 2023 | 7.31 | 7.36 | 7.07 | 7.36 | 7.36 | 76,100 |
| Apr 19, 2023 | 7.03 | 7.35 | 7.00 | 7.32 | 7.32 | 219,200 |
| Apr 18, 2023 | 6.72 | 7.05 | 6.51 | 7.04 | 7.04 | 287,900 |
| Apr 17, 2023 | 6.12 | 6.79 | 6.12 | 6.68 | 6.68 | 141,400 |
| Apr 14, 2023 | 5.55 | 6.14 | 5.55 | 6.08 | 6.08 | 134,300 |
| Apr 13, 2023 | 5.57 | 6.25 | 5.57 | 5.75 | 5.75 | 111,100 |
| Apr 12, 2023 | 5.26 | 5.60 | 5.04 | 5.49 | 5.49 | 115,500 |
| Apr 11, 2023 | 5.01 | 5.47 | 5.00 | 5.34 | 5.34 | 33,000 |
| Apr 10, 2023 | 5.18 | 5.25 | 5.01 | 5.01 | 5.01 | 32,800 |
| Apr 06, 2023 | 4.47 | 5.24 | 4.47 | 5.11 | 5.11 | 112,100 |
| Apr 05, 2023 | 4.62 | 4.62 | 4.07 | 4.50 | 4.50 | 61,900 |
| Apr 04, 2023 | 4.22 | 4.72 | 4.19 | 4.50 | 4.50 | 133,500 |
| Apr 03, 2023 | 3.91 | 4.52 | 3.90 | 4.19 | 4.19 | 24,300 |
| Mar 31, 2023 | 4.22 | 4.22 | 3.99 | 4.01 | 4.01 | 4,900 |
| Mar 30, 2023 | 4.09 | 4.19 | 3.75 | 3.86 | 3.86 | 52,600 |
| Mar 29, 2023 | 4.24 | 4.39 | 3.85 | 4.05 | 4.05 | 35,300 |
| Mar 28, 2023 | 4.30 | 4.30 | 4.05 | 4.26 | 4.26 | 16,200 |
| Mar 27, 2023 | 4.15 | 4.35 | 4.02 | 4.24 | 4.24 | 5,600 |
| Mar 24, 2023 | 4.24 | 4.38 | 4.04 | 4.15 | 4.15 | 8,000 |
| Mar 23, 2023 | 4.62 | 4.86 | 4.30 | 4.34 | 4.34 | 24,400 |
| Mar 22, 2023 | 4.29 | 4.61 | 4.12 | 4.26 | 4.26 | 6,200 |
| Mar 21, 2023 | 4.50 | 4.86 | 4.28 | 4.33 | 4.33 | 9,700 |
| Mar 20, 2023 | 4.02 | 4.87 | 4.00 | 4.51 | 4.51 | 47,700 |
| Mar 17, 2023 | 4.39 | 4.55 | 3.84 | 3.84 | 3.84 | 70,800 |
| Mar 16, 2023 | 5.20 | 5.20 | 4.27 | 4.29 | 4.29 | 39,800 |
| Mar 15, 2023 | 4.80 | 5.18 | 4.57 | 4.79 | 4.79 | 8,600 |
| Mar 14, 2023 | 5.28 | 5.28 | 4.59 | 4.64 | 4.64 | 17,200 |
| Mar 13, 2023 | 4.62 | 5.03 | 4.62 | 4.75 | 4.75 | 10,700 |
| Mar 10, 2023 | 4.52 | 4.91 | 4.20 | 4.77 | 4.77 | 18,400 |
| Mar 09, 2023 | 4.70 | 4.94 | 4.65 | 4.69 | 4.69 | 14,000 |
| Mar 08, 2023 | 5.31 | 5.49 | 4.71 | 4.79 | 4.79 | 27,800 |
| Mar 07, 2023 | 5.45 | 5.74 | 5.23 | 5.24 | 5.24 | 36,700 |
| Mar 06, 2023 | 5.20 | 5.53 | 4.85 | 5.53 | 5.53 | 23,700 |
| Mar 03, 2023 | 5.52 | 5.52 | 5.06 | 5.20 | 5.20 | 12,200 |
| Mar 02, 2023 | 5.26 | 5.53 | 4.74 | 5.26 | 5.26 | 10,400 |
| Mar 01, 2023 | 5.25 | 5.53 | 5.05 | 5.53 | 5.53 | 14,400 |
| Feb 28, 2023 | 5.13 | 5.25 | 4.89 | 5.06 | 5.06 | 24,400 |
| Feb 27, 2023 | 5.11 | 5.27 | 4.87 | 5.02 | 5.02 | 16,300 |
| Feb 24, 2023 | 4.98 | 5.26 | 4.85 | 4.95 | 4.95 | 4,300 |
| Feb 23, 2023 | 5.01 | 5.10 | 4.78 | 4.78 | 4.78 | 9,100 |
| Feb 22, 2023 | 5.06 | 5.28 | 4.75 | 4.83 | 4.83 | 35,700 |
| Feb 21, 2023 | 5.01 | 5.32 | 5.01 | 5.05 | 5.05 | 4,700 |
| Feb 17, 2023 | 5.08 | 5.16 | 4.95 | 5.01 | 5.01 | 10,900 |
| Feb 16, 2023 | 4.95 | 5.30 | 4.91 | 5.18 | 5.18 | 122,300 |
| Feb 15, 2023 | 4.89 | 5.30 | 4.79 | 4.99 | 4.99 | 123,500 |
| Feb 14, 2023 | 4.50 | 5.06 | 4.50 | 4.92 | 4.92 | 45,200 |
| Feb 13, 2023 | 4.39 | 4.58 | 4.26 | 4.53 | 4.53 | 25,500 |
| Feb 10, 2023 | 4.52 | 4.91 | 4.15 | 4.38 | 4.38 | 74,700 |
| Feb 09, 2023 | 4.72 | 4.72 | 4.16 | 4.35 | 4.35 | 47,400 |
| Feb 08, 2023 | 4.70 | 4.80 | 4.15 | 4.70 | 4.70 | 177,500 |
| Feb 07, 2023 | 5.12 | 5.12 | 4.86 | 4.86 | 4.86 | 4,100 |
| Feb 06, 2023 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | 2,800 |
| Feb 03, 2023 | 5.01 | 5.13 | 4.70 | 5.02 | 5.02 | 3,000 |
| Feb 02, 2023 | 4.70 | 5.32 | 4.59 | 4.97 | 4.97 | 7,800 |
| Feb 01, 2023 | 4.15 | 4.89 | 4.15 | 4.70 | 4.70 | 23,300 |
| Jan 31, 2023 | 4.33 | 4.38 | 4.18 | 4.26 | 4.26 | 41,700 |
| Jan 30, 2023 | 5.09 | 5.48 | 4.10 | 4.40 | 4.40 | 19,900 |
| Jan 27, 2023 | 5.21 | 5.50 | 5.09 | 5.19 | 5.19 | 17,100 |
| Jan 26, 2023 | 5.44 | 5.55 | 5.24 | 5.25 | 5.25 | 65,700 |
| Jan 25, 2023 | 5.46 | 5.67 | 5.23 | 5.23 | 5.23 | 57,300 |
| Jan 24, 2023 | 5.32 | 5.81 | 5.22 | 5.30 | 5.30 | 17,900 |
| Jan 23, 2023 | 5.14 | 5.30 | 5.14 | 5.30 | 5.30 | 3,000 |
| Jan 20, 2023 | 4.87 | 5.21 | 4.87 | 5.11 | 5.11 | 9,600 |
| Jan 19, 2023 | 5.82 | 5.83 | 5.18 | 5.34 | 5.34 | 91,900 |
| Jan 18, 2023 | 5.81 | 5.94 | 5.50 | 5.70 | 5.70 | 4,900 |
| Jan 17, 2023 | 5.83 | 5.95 | 5.71 | 5.75 | 5.75 | 9,500 |
| Jan 13, 2023 | 6.05 | 6.23 | 5.84 | 5.91 | 5.91 | 13,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.