Advertisement
Advertisement
La Jolla Pharmaceutical Company (LJPC)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 15, 2022 | 6.20 | 6.22 | 6.19 | 6.19 | 6.19 | 959,528 |
| Aug 12, 2022 | 6.20 | 6.21 | 6.20 | 6.21 | 6.21 | 62,400 |
| Aug 11, 2022 | 6.21 | 6.21 | 6.20 | 6.20 | 6.20 | 56,900 |
| Aug 10, 2022 | 6.20 | 6.21 | 6.20 | 6.20 | 6.20 | 82,300 |
| Aug 09, 2022 | 6.20 | 6.21 | 6.20 | 6.20 | 6.20 | 92,700 |
| Aug 08, 2022 | 6.20 | 6.21 | 6.20 | 6.20 | 6.20 | 157,000 |
| Aug 05, 2022 | 6.20 | 6.21 | 6.20 | 6.20 | 6.20 | 73,600 |
| Aug 04, 2022 | 6.21 | 6.22 | 6.20 | 6.20 | 6.20 | 98,000 |
| Aug 03, 2022 | 6.21 | 6.22 | 6.21 | 6.22 | 6.22 | 111,300 |
| Aug 02, 2022 | 6.20 | 6.22 | 6.20 | 6.21 | 6.21 | 141,000 |
| Aug 01, 2022 | 6.19 | 6.21 | 6.19 | 6.20 | 6.20 | 245,400 |
| Jul 29, 2022 | 6.20 | 6.22 | 6.19 | 6.21 | 6.21 | 134,800 |
| Jul 28, 2022 | 6.19 | 6.21 | 6.19 | 6.20 | 6.20 | 121,400 |
| Jul 27, 2022 | 6.20 | 6.21 | 6.19 | 6.20 | 6.20 | 365,400 |
| Jul 26, 2022 | 6.20 | 6.22 | 6.19 | 6.20 | 6.20 | 200,100 |
| Jul 25, 2022 | 6.20 | 6.22 | 6.19 | 6.22 | 6.22 | 223,000 |
| Jul 22, 2022 | 6.16 | 6.20 | 6.16 | 6.19 | 6.19 | 201,400 |
| Jul 21, 2022 | 6.19 | 6.20 | 6.19 | 6.19 | 6.19 | 104,000 |
| Jul 20, 2022 | 6.19 | 6.20 | 6.19 | 6.19 | 6.19 | 88,200 |
| Jul 19, 2022 | 6.20 | 6.20 | 6.18 | 6.19 | 6.19 | 207,800 |
| Jul 18, 2022 | 6.17 | 6.20 | 6.16 | 6.19 | 6.19 | 244,100 |
| Jul 15, 2022 | 6.16 | 6.18 | 6.16 | 6.18 | 6.18 | 183,100 |
| Jul 14, 2022 | 6.15 | 6.19 | 6.15 | 6.17 | 6.17 | 409,200 |
| Jul 13, 2022 | 6.14 | 6.17 | 6.14 | 6.17 | 6.17 | 599,600 |
| Jul 12, 2022 | 6.14 | 6.16 | 6.14 | 6.16 | 6.16 | 1,173,800 |
| Jul 11, 2022 | 6.14 | 6.18 | 6.10 | 6.14 | 6.14 | 5,997,700 |
| Jul 08, 2022 | 3.36 | 3.44 | 3.28 | 3.39 | 3.39 | 32,500 |
| Jul 07, 2022 | 3.27 | 3.40 | 3.25 | 3.40 | 3.40 | 35,000 |
| Jul 06, 2022 | 3.14 | 3.34 | 3.13 | 3.27 | 3.27 | 46,600 |
| Jul 05, 2022 | 3.24 | 3.36 | 3.07 | 3.16 | 3.16 | 75,500 |
| Jul 01, 2022 | 3.15 | 3.20 | 3.11 | 3.12 | 3.12 | 46,100 |
| Jun 30, 2022 | 3.23 | 3.26 | 3.11 | 3.19 | 3.19 | 118,800 |
| Jun 29, 2022 | 3.33 | 3.36 | 3.23 | 3.30 | 3.30 | 44,900 |
| Jun 28, 2022 | 3.49 | 3.49 | 3.27 | 3.32 | 3.32 | 34,400 |
| Jun 27, 2022 | 3.46 | 3.49 | 3.41 | 3.44 | 3.44 | 48,800 |
| Jun 24, 2022 | 3.40 | 3.50 | 3.37 | 3.46 | 3.46 | 55,600 |
| Jun 23, 2022 | 3.38 | 3.40 | 3.32 | 3.38 | 3.38 | 32,900 |
| Jun 22, 2022 | 3.37 | 3.39 | 3.37 | 3.38 | 3.38 | 23,800 |
| Jun 21, 2022 | 3.43 | 3.48 | 3.34 | 3.39 | 3.39 | 66,400 |
| Jun 17, 2022 | 3.48 | 3.48 | 3.27 | 3.44 | 3.44 | 102,600 |
| Jun 16, 2022 | 3.16 | 3.47 | 3.10 | 3.47 | 3.47 | 79,200 |
| Jun 15, 2022 | 3.26 | 3.35 | 3.12 | 3.20 | 3.20 | 76,800 |
| Jun 14, 2022 | 3.49 | 3.56 | 3.28 | 3.28 | 3.28 | 50,000 |
| Jun 13, 2022 | 3.40 | 3.57 | 3.40 | 3.50 | 3.50 | 51,400 |
| Jun 10, 2022 | 3.66 | 3.68 | 3.44 | 3.46 | 3.46 | 52,300 |
| Jun 09, 2022 | 3.75 | 3.81 | 3.68 | 3.68 | 3.68 | 41,900 |
| Jun 08, 2022 | 3.77 | 3.83 | 3.73 | 3.77 | 3.77 | 35,000 |
| Jun 07, 2022 | 3.82 | 3.84 | 3.79 | 3.79 | 3.79 | 35,900 |
| Jun 06, 2022 | 3.82 | 3.92 | 3.77 | 3.84 | 3.84 | 35,700 |
| Jun 03, 2022 | 3.84 | 3.92 | 3.78 | 3.81 | 3.81 | 43,300 |
| Jun 02, 2022 | 3.86 | 3.96 | 3.81 | 3.85 | 3.85 | 47,400 |
| Jun 01, 2022 | 4.17 | 4.17 | 3.86 | 3.90 | 3.90 | 44,800 |
| May 31, 2022 | 3.72 | 4.13 | 3.67 | 4.01 | 4.01 | 82,400 |
| May 27, 2022 | 3.83 | 3.91 | 3.75 | 3.77 | 3.77 | 56,400 |
| May 26, 2022 | 3.93 | 4.05 | 3.85 | 3.85 | 3.85 | 48,900 |
| May 25, 2022 | 3.75 | 3.95 | 3.75 | 3.86 | 3.86 | 63,200 |
| May 24, 2022 | 3.84 | 3.84 | 3.65 | 3.75 | 3.75 | 48,200 |
| May 23, 2022 | 3.79 | 3.98 | 3.76 | 3.82 | 3.82 | 72,700 |
| May 20, 2022 | 4.08 | 4.08 | 3.94 | 3.94 | 3.94 | 44,000 |
| May 19, 2022 | 4.07 | 4.15 | 4.01 | 4.06 | 4.06 | 30,500 |
| May 18, 2022 | 4.11 | 4.25 | 4.06 | 4.06 | 4.06 | 26,600 |
| May 17, 2022 | 4.16 | 4.33 | 4.16 | 4.21 | 4.21 | 110,900 |
| May 16, 2022 | 4.04 | 4.27 | 3.99 | 4.16 | 4.16 | 53,200 |
| May 13, 2022 | 4.05 | 4.23 | 4.01 | 4.01 | 4.01 | 44,600 |
| May 12, 2022 | 3.83 | 4.06 | 3.76 | 3.97 | 3.97 | 87,800 |
| May 11, 2022 | 3.64 | 3.90 | 3.61 | 3.89 | 3.89 | 103,600 |
| May 10, 2022 | 3.79 | 3.90 | 3.63 | 3.64 | 3.64 | 65,200 |
| May 09, 2022 | 3.91 | 4.08 | 3.79 | 3.79 | 3.79 | 102,200 |
| May 06, 2022 | 4.08 | 4.08 | 3.89 | 3.92 | 3.92 | 45,600 |
| May 05, 2022 | 4.02 | 4.11 | 3.85 | 4.08 | 4.08 | 88,100 |
| May 04, 2022 | 3.99 | 4.25 | 3.87 | 4.02 | 4.02 | 79,800 |
| May 03, 2022 | 4.02 | 4.14 | 3.92 | 3.97 | 3.97 | 42,000 |
| May 02, 2022 | 4.06 | 4.06 | 3.91 | 3.98 | 3.98 | 96,400 |
| Apr 29, 2022 | 4.30 | 4.30 | 4.05 | 4.08 | 4.08 | 66,500 |
| Apr 28, 2022 | 3.99 | 4.34 | 3.90 | 4.33 | 4.33 | 113,100 |
| Apr 27, 2022 | 3.91 | 4.05 | 3.86 | 3.91 | 3.91 | 57,500 |
| Apr 26, 2022 | 4.05 | 4.08 | 3.86 | 3.88 | 3.88 | 56,100 |
| Apr 25, 2022 | 4.10 | 4.19 | 4.04 | 4.05 | 4.05 | 33,000 |
| Apr 22, 2022 | 4.02 | 4.27 | 4.02 | 4.12 | 4.12 | 56,100 |
| Apr 21, 2022 | 4.18 | 4.21 | 4.01 | 4.02 | 4.02 | 56,500 |
| Apr 20, 2022 | 4.25 | 4.25 | 4.11 | 4.15 | 4.15 | 32,900 |
| Apr 19, 2022 | 4.29 | 4.30 | 4.12 | 4.22 | 4.22 | 55,500 |
| Apr 18, 2022 | 4.35 | 4.37 | 4.23 | 4.29 | 4.29 | 44,100 |
| Apr 14, 2022 | 4.53 | 4.55 | 4.37 | 4.37 | 4.37 | 19,800 |
| Apr 13, 2022 | 4.17 | 4.55 | 4.17 | 4.50 | 4.50 | 115,000 |
| Apr 12, 2022 | 4.13 | 4.24 | 4.11 | 4.17 | 4.17 | 96,400 |
| Apr 11, 2022 | 4.27 | 4.34 | 4.10 | 4.10 | 4.10 | 50,100 |
| Apr 08, 2022 | 4.40 | 4.40 | 4.30 | 4.33 | 4.33 | 41,200 |
| Apr 07, 2022 | 4.34 | 4.52 | 4.34 | 4.38 | 4.38 | 50,800 |
| Apr 06, 2022 | 4.68 | 4.69 | 4.36 | 4.36 | 4.36 | 34,200 |
| Apr 05, 2022 | 4.59 | 4.73 | 4.49 | 4.71 | 4.71 | 84,500 |
| Apr 04, 2022 | 4.45 | 4.61 | 4.42 | 4.51 | 4.51 | 34,400 |
| Apr 01, 2022 | 4.24 | 4.50 | 4.24 | 4.40 | 4.40 | 145,800 |
| Mar 31, 2022 | 4.31 | 4.49 | 4.24 | 4.27 | 4.27 | 51,300 |
| Mar 30, 2022 | 4.26 | 4.38 | 4.25 | 4.28 | 4.28 | 26,800 |
| Mar 29, 2022 | 4.23 | 4.41 | 4.21 | 4.27 | 4.27 | 70,100 |
| Mar 28, 2022 | 4.08 | 4.34 | 4.08 | 4.24 | 4.24 | 55,100 |
| Mar 25, 2022 | 4.26 | 4.27 | 4.07 | 4.13 | 4.13 | 43,900 |
| Mar 24, 2022 | 4.19 | 4.32 | 4.07 | 4.26 | 4.26 | 64,400 |
| Mar 23, 2022 | 4.18 | 4.46 | 4.12 | 4.19 | 4.19 | 79,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
