LJPC - La Jolla Pharmaceutical Company

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201911.0411.3610.7611.3311.33154,909
Sep 16, 201910.9111.3010.7311.0511.05323,300
Sep 13, 201911.0311.2410.5110.9210.92273,900
Sep 12, 201911.2011.3610.5710.9910.99390,700
Sep 11, 201910.4411.4110.3011.2011.20513,200
Sep 10, 201910.2010.899.9810.4210.42704,100
Sep 09, 201910.1010.379.8910.2610.26319,300
Sep 06, 20199.6610.369.5610.0010.00248,700
Sep 05, 20199.209.759.089.599.59403,300
Sep 04, 20199.429.518.739.119.11448,900
Sep 03, 20199.519.659.279.299.29359,100
Aug 30, 20199.659.669.449.579.57237,900
Aug 29, 20199.659.929.409.619.61370,600
Aug 28, 20199.339.699.319.489.48274,500
Aug 27, 20199.9110.069.239.349.34318,400
Aug 26, 201910.4510.459.729.869.86428,200
Aug 23, 201910.1310.7310.1210.3610.36267,900
Aug 22, 201910.3010.5010.0310.2210.22206,800
Aug 21, 201910.0510.359.8210.3110.31327,600
Aug 20, 20199.9410.219.819.969.96296,400
Aug 19, 20199.9110.389.509.969.96447,600
Aug 16, 20199.4710.219.459.769.76550,300
Aug 15, 20199.359.499.139.439.43399,600
Aug 14, 20199.119.538.949.299.29263,100
Aug 13, 20199.219.629.109.289.28310,100
Aug 12, 20198.739.428.599.259.25468,700
Aug 09, 20198.809.278.698.798.79316,900
Aug 08, 20198.459.248.458.898.89351,700
Aug 07, 20198.258.428.128.358.35282,900
Aug 06, 20198.598.808.188.388.38208,400
Aug 05, 20198.098.548.008.488.48298,400
Aug 02, 20198.248.337.768.308.30349,500
Aug 01, 20198.558.917.948.268.26684,000
Jul 31, 20198.248.648.128.368.36206,600
Jul 30, 20198.048.437.948.228.22277,400
Jul 29, 20198.448.457.998.188.18295,000
Jul 26, 20198.318.488.248.458.45220,800
Jul 25, 20198.578.648.248.258.25268,900
Jul 24, 20198.378.658.188.568.56426,100
Jul 23, 20198.658.708.308.418.41313,700
Jul 22, 20198.808.858.388.558.55277,100
Jul 19, 20198.788.918.628.728.72279,600
Jul 18, 20198.829.308.658.788.78541,300
Jul 17, 20198.959.088.658.778.77439,100
Jul 16, 20199.259.338.808.958.95359,000
Jul 15, 20199.619.619.099.249.24380,500
Jul 12, 20199.339.799.219.589.58260,700
Jul 11, 20199.529.619.249.349.34255,400
Jul 10, 20199.9210.279.349.549.54489,100
Jul 09, 20199.4710.279.479.829.82388,800
Jul 08, 20199.589.629.099.469.46571,100
Jul 05, 20199.669.969.509.599.59191,000
Jul 03, 20199.569.839.259.729.72170,300
Jul 02, 20199.559.639.069.519.51695,700
Jul 01, 20199.459.749.139.609.60512,500
Jun 28, 20199.469.579.059.259.251,046,500
Jun 27, 20198.429.068.358.998.99875,500
Jun 26, 20198.578.738.238.398.39464,800
Jun 25, 20198.378.868.228.498.49496,600
Jun 24, 20198.808.818.168.308.30664,300
Jun 21, 20198.908.908.358.758.75701,800
Jun 20, 20199.169.168.628.938.93692,300
Jun 19, 20199.739.738.658.858.85964,300
Jun 18, 201910.0210.309.749.759.75727,200
Jun 17, 20199.7210.069.669.909.90527,100
Jun 14, 20199.7510.279.549.719.711,068,600
Jun 13, 20199.5110.119.119.849.841,067,300
Jun 12, 201910.1610.879.079.439.431,792,500
Jun 11, 201910.8810.8810.0010.1510.151,298,500
Jun 10, 201912.4112.4810.5210.6210.623,783,500
Jun 07, 201911.6013.9010.7412.8612.8620,665,300
Jun 06, 20195.5511.285.3110.2410.2424,252,000
Jun 05, 20195.615.615.245.325.32233,800
Jun 04, 20195.565.785.425.565.56319,200
Jun 03, 20195.395.595.365.435.43297,500
May 31, 20195.375.525.265.395.39260,600
May 30, 20195.575.605.375.495.49180,300
May 29, 20195.305.585.175.555.55257,600
May 28, 20195.465.585.285.365.36466,900
May 24, 20195.545.735.425.505.50360,100
May 23, 20195.605.655.445.515.51351,300
May 22, 20195.785.915.595.715.71263,100
May 21, 20195.865.935.705.825.82315,300
May 20, 20196.056.105.775.795.79415,900
May 17, 20196.396.506.136.136.13416,400
May 16, 20196.616.926.446.456.45519,800
May 15, 20196.456.886.336.576.57592,700
May 14, 20196.006.685.836.566.56786,200
May 13, 20196.396.565.925.935.93685,400
May 10, 20196.806.906.336.596.591,673,200
May 09, 20197.417.556.886.906.90910,500
May 08, 20197.637.717.457.537.53437,200
May 07, 20198.378.507.447.697.69699,700
May 06, 20197.978.597.898.558.55236,300
May 03, 20198.068.297.938.268.26456,500
May 02, 20197.918.077.768.048.04256,300
May 01, 20198.158.157.928.008.00528,200
Apr 30, 20198.128.517.898.058.05448,500
Apr 29, 20197.618.267.618.168.16494,400
Apr 26, 20197.467.687.327.637.63271,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...