La Jolla Pharmaceutical Company (LJPC)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
5.51+0.02 (+0.36%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 22, 2021 | 5.41 | 5.58 | 5.40 | 5.51 | 5.51 | 232,100 |
| Jan 21, 2021 | 5.46 | 5.75 | 5.32 | 5.49 | 5.49 | 353,000 |
| Jan 20, 2021 | 5.48 | 5.59 | 5.23 | 5.48 | 5.48 | 470,000 |
| Jan 19, 2021 | 5.38 | 5.84 | 5.20 | 5.40 | 5.40 | 650,500 |
| Jan 15, 2021 | 5.62 | 5.77 | 5.30 | 5.35 | 5.35 | 661,200 |
| Jan 14, 2021 | 5.34 | 5.75 | 5.31 | 5.67 | 5.67 | 1,308,800 |
| Jan 13, 2021 | 4.95 | 5.43 | 4.87 | 5.41 | 5.41 | 1,968,500 |
| Jan 12, 2021 | 5.90 | 6.24 | 4.86 | 5.04 | 5.04 | 36,922,200 |
| Jan 11, 2021 | 4.12 | 4.21 | 3.90 | 3.94 | 3.94 | 361,000 |
| Jan 08, 2021 | 4.15 | 4.21 | 4.06 | 4.12 | 4.12 | 127,700 |
| Jan 07, 2021 | 4.04 | 4.18 | 4.01 | 4.15 | 4.15 | 134,700 |
| Jan 06, 2021 | 4.02 | 4.16 | 3.93 | 4.03 | 4.03 | 217,700 |
| Jan 05, 2021 | 4.05 | 4.10 | 3.90 | 3.97 | 3.97 | 253,500 |
| Jan 04, 2021 | 3.87 | 4.10 | 3.76 | 4.08 | 4.08 | 317,600 |
| Dec 31, 2020 | 3.98 | 3.98 | 3.81 | 3.88 | 3.88 | 296,800 |
| Dec 30, 2020 | 3.97 | 4.09 | 3.90 | 3.98 | 3.98 | 356,500 |
| Dec 29, 2020 | 4.08 | 4.12 | 3.93 | 3.97 | 3.97 | 259,800 |
| Dec 28, 2020 | 4.33 | 4.36 | 3.99 | 4.07 | 4.07 | 279,000 |
| Dec 24, 2020 | 4.33 | 4.42 | 4.30 | 4.31 | 4.31 | 47,900 |
| Dec 23, 2020 | 4.41 | 4.48 | 4.31 | 4.33 | 4.33 | 188,800 |
| Dec 22, 2020 | 4.46 | 4.46 | 4.23 | 4.37 | 4.37 | 222,200 |
| Dec 21, 2020 | 4.25 | 4.52 | 4.11 | 4.47 | 4.47 | 223,800 |
| Dec 18, 2020 | 4.25 | 4.37 | 4.20 | 4.31 | 4.31 | 248,700 |
| Dec 17, 2020 | 4.25 | 4.36 | 4.22 | 4.23 | 4.23 | 173,300 |
| Dec 16, 2020 | 4.56 | 4.56 | 4.24 | 4.26 | 4.26 | 252,700 |
| Dec 15, 2020 | 4.54 | 4.61 | 4.40 | 4.50 | 4.50 | 149,900 |
| Dec 14, 2020 | 4.68 | 4.73 | 4.45 | 4.45 | 4.45 | 172,400 |
| Dec 11, 2020 | 4.52 | 4.75 | 4.42 | 4.64 | 4.64 | 187,000 |
| Dec 10, 2020 | 4.51 | 4.68 | 4.46 | 4.53 | 4.53 | 163,000 |
| Dec 09, 2020 | 4.79 | 4.79 | 4.46 | 4.53 | 4.53 | 168,000 |
| Dec 08, 2020 | 4.69 | 4.85 | 4.51 | 4.73 | 4.73 | 326,900 |
| Dec 07, 2020 | 4.98 | 4.98 | 4.66 | 4.71 | 4.71 | 211,700 |
| Dec 04, 2020 | 4.91 | 5.00 | 4.85 | 4.98 | 4.98 | 138,000 |
| Dec 03, 2020 | 4.88 | 4.97 | 4.78 | 4.87 | 4.87 | 128,300 |
| Dec 02, 2020 | 5.02 | 5.02 | 4.80 | 4.85 | 4.85 | 143,800 |
| Dec 01, 2020 | 4.98 | 5.17 | 4.86 | 5.00 | 5.00 | 300,800 |
| Nov 30, 2020 | 4.72 | 5.00 | 4.68 | 4.97 | 4.97 | 272,300 |
| Nov 27, 2020 | 4.67 | 4.81 | 4.67 | 4.73 | 4.73 | 107,400 |
| Nov 25, 2020 | 4.61 | 4.74 | 4.55 | 4.72 | 4.72 | 158,600 |
| Nov 24, 2020 | 4.80 | 4.84 | 4.54 | 4.67 | 4.67 | 264,800 |
| Nov 23, 2020 | 4.55 | 4.81 | 4.55 | 4.75 | 4.75 | 277,000 |
| Nov 20, 2020 | 4.48 | 4.58 | 4.44 | 4.53 | 4.53 | 94,600 |
| Nov 19, 2020 | 4.38 | 4.56 | 4.38 | 4.54 | 4.54 | 164,000 |
| Nov 18, 2020 | 4.74 | 4.80 | 4.38 | 4.40 | 4.40 | 168,600 |
| Nov 17, 2020 | 4.75 | 4.85 | 4.49 | 4.73 | 4.73 | 225,000 |
| Nov 16, 2020 | 4.66 | 4.82 | 4.64 | 4.80 | 4.80 | 263,800 |
| Nov 13, 2020 | 4.56 | 4.72 | 4.51 | 4.68 | 4.68 | 302,800 |
| Nov 12, 2020 | 4.35 | 4.53 | 4.35 | 4.49 | 4.49 | 395,200 |
| Nov 11, 2020 | 4.15 | 4.38 | 4.13 | 4.33 | 4.33 | 337,100 |
| Nov 10, 2020 | 4.08 | 4.23 | 3.90 | 4.15 | 4.15 | 330,600 |
| Nov 09, 2020 | 3.77 | 4.37 | 3.63 | 4.32 | 4.32 | 810,900 |
| Nov 06, 2020 | 3.81 | 3.81 | 3.50 | 3.57 | 3.57 | 271,600 |
| Nov 05, 2020 | 3.67 | 3.80 | 3.65 | 3.77 | 3.77 | 224,400 |
| Nov 04, 2020 | 3.61 | 3.80 | 3.61 | 3.67 | 3.67 | 167,900 |
| Nov 03, 2020 | 3.53 | 3.69 | 3.53 | 3.64 | 3.64 | 147,000 |
| Nov 02, 2020 | 3.50 | 3.52 | 3.36 | 3.50 | 3.50 | 268,000 |
| Oct 30, 2020 | 3.59 | 3.62 | 3.36 | 3.40 | 3.40 | 269,100 |
| Oct 29, 2020 | 3.65 | 3.70 | 3.53 | 3.59 | 3.59 | 229,900 |
| Oct 28, 2020 | 3.80 | 3.81 | 3.55 | 3.56 | 3.56 | 388,300 |
| Oct 27, 2020 | 3.99 | 4.08 | 3.80 | 3.85 | 3.85 | 265,700 |
| Oct 26, 2020 | 4.05 | 4.05 | 3.84 | 4.00 | 4.00 | 246,100 |
| Oct 23, 2020 | 4.14 | 4.20 | 4.04 | 4.08 | 4.08 | 93,800 |
| Oct 22, 2020 | 4.10 | 4.25 | 4.05 | 4.09 | 4.09 | 146,600 |
| Oct 21, 2020 | 4.06 | 4.14 | 3.93 | 4.10 | 4.10 | 159,800 |
| Oct 20, 2020 | 4.08 | 4.13 | 3.92 | 3.98 | 3.98 | 256,700 |
| Oct 19, 2020 | 4.10 | 4.20 | 3.92 | 4.02 | 4.02 | 286,200 |
| Oct 16, 2020 | 3.91 | 4.13 | 3.91 | 4.09 | 4.09 | 236,400 |
| Oct 15, 2020 | 4.09 | 4.15 | 3.84 | 3.91 | 3.91 | 440,200 |
| Oct 14, 2020 | 4.29 | 4.33 | 4.13 | 4.14 | 4.14 | 93,500 |
| Oct 13, 2020 | 4.14 | 4.32 | 4.11 | 4.30 | 4.30 | 146,200 |
| Oct 12, 2020 | 4.13 | 4.35 | 4.06 | 4.18 | 4.18 | 412,300 |
| Oct 09, 2020 | 4.26 | 4.28 | 4.02 | 4.09 | 4.09 | 288,200 |
| Oct 08, 2020 | 4.32 | 4.42 | 4.25 | 4.28 | 4.28 | 132,900 |
| Oct 07, 2020 | 4.19 | 4.32 | 4.13 | 4.29 | 4.29 | 171,200 |
| Oct 06, 2020 | 4.15 | 4.26 | 4.04 | 4.14 | 4.14 | 183,100 |
| Oct 05, 2020 | 4.15 | 4.25 | 4.00 | 4.12 | 4.12 | 162,700 |
| Oct 02, 2020 | 4.12 | 4.24 | 3.91 | 4.14 | 4.14 | 124,900 |
| Oct 01, 2020 | 4.06 | 4.21 | 4.01 | 4.21 | 4.21 | 210,800 |
| Sep 30, 2020 | 3.99 | 4.10 | 3.96 | 4.03 | 4.03 | 204,000 |
| Sep 29, 2020 | 3.81 | 4.12 | 3.79 | 3.97 | 3.97 | 377,700 |
| Sep 28, 2020 | 3.93 | 4.06 | 3.78 | 3.82 | 3.82 | 348,300 |
| Sep 25, 2020 | 3.83 | 3.94 | 3.77 | 3.90 | 3.90 | 317,100 |
| Sep 24, 2020 | 3.98 | 4.00 | 3.66 | 3.83 | 3.83 | 533,200 |
| Sep 23, 2020 | 4.27 | 4.27 | 3.99 | 4.00 | 4.00 | 365,300 |
| Sep 22, 2020 | 4.28 | 4.28 | 4.06 | 4.26 | 4.26 | 294,300 |
| Sep 21, 2020 | 4.60 | 4.60 | 4.24 | 4.28 | 4.28 | 301,400 |
| Sep 18, 2020 | 4.75 | 4.78 | 4.32 | 4.70 | 4.70 | 938,000 |
| Sep 17, 2020 | 4.80 | 4.85 | 4.54 | 4.71 | 4.71 | 594,400 |
| Sep 16, 2020 | 4.56 | 5.16 | 4.34 | 5.02 | 5.02 | 1,836,700 |
| Sep 15, 2020 | 4.39 | 4.75 | 4.26 | 4.53 | 4.53 | 620,300 |
| Sep 14, 2020 | 4.04 | 4.30 | 4.01 | 4.30 | 4.30 | 402,600 |
| Sep 11, 2020 | 4.21 | 4.21 | 3.87 | 3.97 | 3.97 | 293,000 |
| Sep 10, 2020 | 4.20 | 4.53 | 4.11 | 4.12 | 4.12 | 640,600 |
| Sep 09, 2020 | 3.91 | 4.11 | 3.90 | 4.08 | 4.08 | 372,700 |
| Sep 08, 2020 | 3.93 | 4.01 | 3.82 | 3.89 | 3.89 | 237,200 |
| Sep 04, 2020 | 3.92 | 3.97 | 3.63 | 3.96 | 3.96 | 439,500 |
| Sep 03, 2020 | 4.04 | 4.09 | 3.85 | 3.88 | 3.88 | 328,100 |
| Sep 02, 2020 | 4.09 | 4.10 | 3.95 | 4.08 | 4.08 | 207,400 |
| Sep 01, 2020 | 4.24 | 4.24 | 3.95 | 4.09 | 4.09 | 371,400 |
| Aug 31, 2020 | 4.07 | 4.27 | 4.03 | 4.20 | 4.20 | 290,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
