U.S. Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20215.415.585.405.515.51232,100
Jan 21, 20215.465.755.325.495.49353,000
Jan 20, 20215.485.595.235.485.48470,000
Jan 19, 20215.385.845.205.405.40650,500
Jan 15, 20215.625.775.305.355.35661,200
Jan 14, 20215.345.755.315.675.671,308,800
Jan 13, 20214.955.434.875.415.411,968,500
Jan 12, 20215.906.244.865.045.0436,922,200
Jan 11, 20214.124.213.903.943.94361,000
Jan 08, 20214.154.214.064.124.12127,700
Jan 07, 20214.044.184.014.154.15134,700
Jan 06, 20214.024.163.934.034.03217,700
Jan 05, 20214.054.103.903.973.97253,500
Jan 04, 20213.874.103.764.084.08317,600
Dec 31, 20203.983.983.813.883.88296,800
Dec 30, 20203.974.093.903.983.98356,500
Dec 29, 20204.084.123.933.973.97259,800
Dec 28, 20204.334.363.994.074.07279,000
Dec 24, 20204.334.424.304.314.3147,900
Dec 23, 20204.414.484.314.334.33188,800
Dec 22, 20204.464.464.234.374.37222,200
Dec 21, 20204.254.524.114.474.47223,800
Dec 18, 20204.254.374.204.314.31248,700
Dec 17, 20204.254.364.224.234.23173,300
Dec 16, 20204.564.564.244.264.26252,700
Dec 15, 20204.544.614.404.504.50149,900
Dec 14, 20204.684.734.454.454.45172,400
Dec 11, 20204.524.754.424.644.64187,000
Dec 10, 20204.514.684.464.534.53163,000
Dec 09, 20204.794.794.464.534.53168,000
Dec 08, 20204.694.854.514.734.73326,900
Dec 07, 20204.984.984.664.714.71211,700
Dec 04, 20204.915.004.854.984.98138,000
Dec 03, 20204.884.974.784.874.87128,300
Dec 02, 20205.025.024.804.854.85143,800
Dec 01, 20204.985.174.865.005.00300,800
Nov 30, 20204.725.004.684.974.97272,300
Nov 27, 20204.674.814.674.734.73107,400
Nov 25, 20204.614.744.554.724.72158,600
Nov 24, 20204.804.844.544.674.67264,800
Nov 23, 20204.554.814.554.754.75277,000
Nov 20, 20204.484.584.444.534.5394,600
Nov 19, 20204.384.564.384.544.54164,000
Nov 18, 20204.744.804.384.404.40168,600
Nov 17, 20204.754.854.494.734.73225,000
Nov 16, 20204.664.824.644.804.80263,800
Nov 13, 20204.564.724.514.684.68302,800
Nov 12, 20204.354.534.354.494.49395,200
Nov 11, 20204.154.384.134.334.33337,100
Nov 10, 20204.084.233.904.154.15330,600
Nov 09, 20203.774.373.634.324.32810,900
Nov 06, 20203.813.813.503.573.57271,600
Nov 05, 20203.673.803.653.773.77224,400
Nov 04, 20203.613.803.613.673.67167,900
Nov 03, 20203.533.693.533.643.64147,000
Nov 02, 20203.503.523.363.503.50268,000
Oct 30, 20203.593.623.363.403.40269,100
Oct 29, 20203.653.703.533.593.59229,900
Oct 28, 20203.803.813.553.563.56388,300
Oct 27, 20203.994.083.803.853.85265,700
Oct 26, 20204.054.053.844.004.00246,100
Oct 23, 20204.144.204.044.084.0893,800
Oct 22, 20204.104.254.054.094.09146,600
Oct 21, 20204.064.143.934.104.10159,800
Oct 20, 20204.084.133.923.983.98256,700
Oct 19, 20204.104.203.924.024.02286,200
Oct 16, 20203.914.133.914.094.09236,400
Oct 15, 20204.094.153.843.913.91440,200
Oct 14, 20204.294.334.134.144.1493,500
Oct 13, 20204.144.324.114.304.30146,200
Oct 12, 20204.134.354.064.184.18412,300
Oct 09, 20204.264.284.024.094.09288,200
Oct 08, 20204.324.424.254.284.28132,900
Oct 07, 20204.194.324.134.294.29171,200
Oct 06, 20204.154.264.044.144.14183,100
Oct 05, 20204.154.254.004.124.12162,700
Oct 02, 20204.124.243.914.144.14124,900
Oct 01, 20204.064.214.014.214.21210,800
Sep 30, 20203.994.103.964.034.03204,000
Sep 29, 20203.814.123.793.973.97377,700
Sep 28, 20203.934.063.783.823.82348,300
Sep 25, 20203.833.943.773.903.90317,100
Sep 24, 20203.984.003.663.833.83533,200
Sep 23, 20204.274.273.994.004.00365,300
Sep 22, 20204.284.284.064.264.26294,300
Sep 21, 20204.604.604.244.284.28301,400
Sep 18, 20204.754.784.324.704.70938,000
Sep 17, 20204.804.854.544.714.71594,400
Sep 16, 20204.565.164.345.025.021,836,700
Sep 15, 20204.394.754.264.534.53620,300
Sep 14, 20204.044.304.014.304.30402,600
Sep 11, 20204.214.213.873.973.97293,000
Sep 10, 20204.204.534.114.124.12640,600
Sep 09, 20203.914.113.904.084.08372,700
Sep 08, 20203.934.013.823.893.89237,200
Sep 04, 20203.923.973.633.963.96439,500
Sep 03, 20204.044.093.853.883.88328,100
Sep 02, 20204.094.103.954.084.08207,400
Sep 01, 20204.244.243.954.094.09371,400
Aug 31, 20204.074.274.034.204.20290,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...