U.S. markets close in 2 hours 41 minutes

Lion Group Holding Ltd. (LGHL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.1901+0.0201 (+0.93%)
As of 12:17PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 20202.19332.22002.16002.19012.19019,293
Sep 28, 20202.33002.36002.16002.17002.170021,100
Sep 25, 20202.36002.48002.21002.25002.2500135,400
Sep 24, 20202.18002.48002.13002.38002.3800130,000
Sep 23, 20202.21002.32002.18002.20502.205022,800
Sep 22, 20202.40002.55002.13002.18002.180051,700
Sep 21, 20202.58002.70502.30302.32002.320022,200
Sep 18, 20202.60502.63002.60002.60002.60004,700
Sep 17, 20202.62002.62002.58002.58002.58001,100
Sep 16, 20202.61002.63002.58002.63002.63008,300
Sep 15, 20202.71002.71002.56702.61002.610024,700
Sep 14, 20202.61502.70002.53002.59002.590033,200
Sep 11, 20202.53002.80002.51502.61002.610086,500
Sep 10, 20202.49002.85002.49002.57002.570091,200
Sep 09, 20202.46002.61702.45002.48002.48004,700
Sep 08, 20202.55002.60002.50002.55002.550017,000
Sep 04, 20202.61002.70502.49002.63002.630045,000
Sep 03, 20202.75002.83002.63302.64002.640029,900
Sep 02, 20202.70002.95002.61002.73002.7300189,700
Sep 01, 20202.71002.96002.66002.72002.720098,100
Aug 31, 20202.40002.71002.38002.71002.7100194,500
Aug 28, 20202.66002.72002.36002.46002.4600195,600
Aug 27, 20202.80003.00002.62602.64002.6400257,600
Aug 26, 20202.78003.08002.75002.82002.8200175,800
Aug 25, 20202.82003.06002.77002.81002.8100130,800
Aug 24, 20202.80003.08002.76002.84002.8400172,000
Aug 21, 20203.07003.07002.76002.79002.790077,500
Aug 20, 20203.58003.70002.96003.08003.0800190,500
Aug 19, 20203.71003.75003.63003.70003.700029,200
Aug 18, 20203.87003.90003.67503.71003.710059,700
Aug 17, 20203.81004.00003.71003.85003.850097,700
Aug 14, 20203.68704.08003.68403.83003.8300178,100
Aug 13, 20203.91004.10003.60003.68003.680088,100
Aug 12, 20203.95004.20003.90004.07004.0700153,400
Aug 11, 20204.13004.20003.77004.01004.0100309,000
Aug 10, 20203.76004.27103.70804.05004.0500137,300
Aug 07, 20203.56003.96003.55003.84003.8400229,100
Aug 06, 20203.40003.70003.40003.65003.6500213,200
Aug 05, 20203.52003.65003.35003.45003.4500355,500
Aug 04, 20203.51003.70003.42003.63003.6300159,900
Aug 03, 20203.77003.94003.42003.55003.5500181,200
Jul 31, 20203.61003.92003.61003.81003.8100494,700
Jul 30, 20203.65003.79003.57903.70003.7000172,300
Jul 29, 20203.74003.86003.52003.80003.8000646,800
Jul 28, 20203.60003.91903.41103.46003.4600117,900
Jul 27, 20204.60004.79803.51003.73003.7300271,600
Jul 24, 20204.56004.78904.43004.61004.610090,500
Jul 23, 20204.84005.36004.53704.60004.6000155,800
Jul 22, 20205.00005.09004.70004.84004.8400188,000
Jul 21, 20205.54005.88005.00005.03005.0300295,900
Jul 20, 20204.85006.02004.80005.55005.55001,415,900
Jul 17, 20204.65005.20004.25004.73004.73001,107,100
Jul 16, 20208.40008.93004.36004.73004.730026,320,900
Jul 15, 20203.76003.78003.07003.42003.4200500,700
Jul 14, 20202.70003.15002.61003.04003.0400107,700
Jul 13, 20203.11003.21802.85002.91002.9100224,700
Jul 10, 20202.62003.33002.62003.20003.2000499,200
Jul 09, 20202.35002.80002.23002.55002.5500438,200
Jul 08, 20202.23002.58002.22002.39002.3900202,200
Jul 07, 20202.31002.48002.11502.32002.3200118,900
Jul 06, 20202.85002.85002.15002.49002.4900310,200
Jul 02, 20202.60003.11602.48002.55002.5500308,100
Jul 01, 20202.75004.10002.32002.95002.95004,606,500
Jun 30, 20201.94003.44001.74503.05003.05001,285,900
Jun 29, 20202.08002.14001.91002.00002.000076,300
Jun 26, 20202.16002.19001.85002.03002.030098,700
Jun 25, 20202.39002.55601.93002.20002.2000193,100
Jun 24, 20202.22002.90002.10002.18002.1800592,800
Jun 23, 20202.25002.41002.07002.10002.100081,900
Jun 22, 20202.23002.26301.90002.20002.2000132,300
Jun 19, 20202.69002.69002.30502.42802.428075,700
Jun 18, 20202.90003.63002.20002.69002.6900287,500
Jun 17, 20204.50004.50002.61002.75002.7500227,600
Jun 16, 20207.65007.72307.34007.61007.610018,900
Jun 15, 2020------
Jun 12, 2020------
Jun 11, 2020------
Jun 10, 2020------
Jun 09, 2020------
Jun 08, 2020------
Jun 05, 2020------
Jun 04, 2020------
Jun 03, 2020------
Jun 02, 2020------
Jun 01, 2020------
May 29, 2020------
May 28, 2020------
May 27, 2020------
May 26, 2020------
May 22, 2020------
May 21, 2020------
May 20, 2020------
May 19, 2020------
May 18, 2020------
May 15, 2020------
May 14, 2020------
May 13, 2020------
May 12, 2020------
May 11, 2020------
May 08, 2020------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...