Mail

LJPC - La Jolla Pharmaceutical Company

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 28, 2020	6.54	6.91	6.41	6.80	6.80	619,800
Feb 27, 2020	6.71	7.13	6.50	6.73	6.73	820,800
Feb 26, 2020	7.01	7.29	6.80	6.93	6.93	645,100
Feb 25, 2020	7.28	7.34	6.91	7.06	7.06	752,500
Feb 24, 2020	8.00	8.02	7.12	7.22	7.22	1,029,400
Feb 21, 2020	8.25	8.47	8.07	8.12	8.12	566,900
Feb 20, 2020	8.30	8.55	8.10	8.25	8.25	421,200
Feb 19, 2020	8.36	8.40	8.04	8.33	8.33	459,100
Feb 18, 2020	8.43	8.50	8.29	8.36	8.36	335,200
Feb 14, 2020	8.66	8.84	8.29	8.40	8.40	653,700
Feb 13, 2020	8.34	8.89	8.02	8.57	8.57	741,600
Feb 12, 2020	8.84	9.38	8.20	8.39	8.39	1,522,800
Feb 11, 2020	8.38	8.81	8.22	8.68	8.68	1,087,800
Feb 10, 2020	7.79	8.38	7.63	8.31	8.31	990,700
Feb 07, 2020	8.05	8.14	7.73	7.77	7.77	708,800
Feb 06, 2020	8.46	8.53	8.04	8.09	8.09	1,821,300
Feb 05, 2020	8.50	8.72	7.92	8.48	8.48	1,191,400
Feb 04, 2020	7.21	8.54	7.17	8.39	8.39	2,955,400
Feb 03, 2020	6.92	7.05	6.77	6.89	6.89	1,294,400
Jan 31, 2020	6.81	7.11	6.73	6.85	6.85	817,600
Jan 30, 2020	6.78	6.89	6.49	6.84	6.84	784,500
Jan 29, 2020	7.01	7.13	6.79	6.88	6.88	569,000
Jan 28, 2020	7.31	7.37	6.67	6.98	6.98	938,600
Jan 27, 2020	7.45	7.57	7.13	7.20	7.20	993,800
Jan 24, 2020	7.71	7.84	7.41	7.60	7.60	603,300
Jan 23, 2020	7.76	7.87	7.48	7.69	7.69	511,100
Jan 22, 2020	7.71	7.94	7.67	7.80	7.80	640,000
Jan 21, 2020	7.74	7.97	7.59	7.70	7.70	951,100
Jan 17, 2020	8.03	8.06	7.66	7.73	7.73	1,175,700
Jan 16, 2020	8.06	8.45	7.77	7.91	7.91	1,008,700
Jan 15, 2020	8.44	8.45	7.51	7.88	7.88	2,883,200
Jan 14, 2020	7.93	8.98	7.17	8.83	8.83	4,468,700
Jan 13, 2020	6.15	7.08	6.00	7.00	7.00	3,634,300
Jan 10, 2020	5.18	6.07	5.10	6.00	6.00	2,894,700
Jan 09, 2020	4.21	5.35	4.08	5.25	5.25	4,893,000
Jan 08, 2020	3.99	3.99	3.79	3.89	3.89	362,200
Jan 07, 2020	4.02	4.10	3.92	3.99	3.99	361,200
Jan 06, 2020	3.89	4.02	3.76	4.00	4.00	518,200
Jan 03, 2020	3.88	3.96	3.81	3.89	3.89	348,300
Jan 02, 2020	3.93	4.03	3.87	3.89	3.89	433,300
Dec 31, 2019	3.87	4.10	3.81	3.93	3.93	694,100
Dec 30, 2019	3.88	3.98	3.65	3.89	3.89	676,600
Dec 27, 2019	4.00	4.07	3.87	3.89	3.89	697,200
Dec 26, 2019	4.31	4.36	3.96	3.98	3.98	1,458,400
Dec 24, 2019	4.17	4.61	4.17	4.28	4.28	1,106,900
Dec 23, 2019	3.96	4.09	3.78	4.04	4.04	627,200
Dec 20, 2019	4.06	4.15	3.80	3.93	3.93	713,500
Dec 19, 2019	4.05	4.17	3.96	4.05	4.05	1,138,700
Dec 18, 2019	3.97	4.24	3.97	4.01	4.01	1,062,000
Dec 17, 2019	4.07	4.10	3.82	3.96	3.96	1,311,100
Dec 16, 2019	3.55	4.34	3.41	4.07	4.07	4,558,800
Dec 13, 2019	3.43	3.60	3.33	3.35	3.35	510,100
Dec 12, 2019	3.29	3.45	3.23	3.38	3.38	1,220,000
Dec 11, 2019	3.22	3.30	2.91	3.23	3.23	925,800
Dec 10, 2019	3.15	3.34	3.12	3.21	3.21	490,600
Dec 09, 2019	3.34	3.43	3.16	3.24	3.24	729,400
Dec 06, 2019	3.06	3.32	3.03	3.27	3.27	1,258,800
Dec 05, 2019	3.33	3.37	2.99	3.06	3.06	1,379,100
Dec 04, 2019	2.85	3.39	2.79	3.35	3.35	2,930,700
Dec 03, 2019	2.77	3.04	2.75	2.80	2.80	1,677,900
Dec 02, 2019	2.85	2.95	2.69	2.75	2.75	2,703,500
Nov 29, 2019	2.60	2.80	2.55	2.74	2.74	1,662,400
Nov 27, 2019	2.43	2.60	2.43	2.57	2.57	1,758,200
Nov 26, 2019	2.62	2.62	2.30	2.42	2.42	3,159,700
Nov 25, 2019	3.40	3.45	2.41	2.59	2.59	8,786,300
Nov 22, 2019	5.63	6.04	5.54	5.58	5.58	277,700
Nov 21, 2019	5.86	5.95	5.56	5.62	5.62	318,900
Nov 20, 2019	5.83	6.06	5.71	5.86	5.86	619,700
Nov 19, 2019	5.97	6.14	5.82	5.82	5.82	415,300
Nov 18, 2019	6.03	6.15	5.85	5.94	5.94	235,000
Nov 15, 2019	6.14	6.45	5.94	6.02	6.02	309,200
Nov 14, 2019	6.27	6.34	5.92	6.05	6.05	350,100
Nov 13, 2019	6.50	6.93	6.25	6.30	6.30	519,700
Nov 12, 2019	6.75	6.91	6.50	6.69	6.69	252,400
Nov 11, 2019	6.84	7.02	6.73	6.75	6.75	200,300
Nov 08, 2019	6.78	6.97	6.65	6.87	6.87	142,600
Nov 07, 2019	6.94	7.04	6.79	6.86	6.86	153,400
Nov 06, 2019	7.25	7.40	6.86	6.91	6.91	225,600
Nov 05, 2019	7.49	7.56	7.16	7.25	7.25	226,200
Nov 04, 2019	7.49	7.75	7.31	7.50	7.50	277,400
Nov 01, 2019	7.06	7.48	6.94	7.39	7.39	228,100
Oct 31, 2019	6.89	7.14	6.69	7.02	7.02	263,300
Oct 30, 2019	6.76	6.95	6.41	6.91	6.91	324,500
Oct 29, 2019	7.06	7.16	6.75	6.76	6.76	276,500
Oct 28, 2019	7.85	7.85	6.68	7.06	7.06	690,200
Oct 25, 2019	7.76	8.01	7.62	7.80	7.80	237,100
Oct 24, 2019	8.38	8.45	7.80	7.83	7.83	226,500
Oct 23, 2019	8.42	8.54	8.20	8.40	8.40	135,900
Oct 22, 2019	8.70	8.97	8.39	8.43	8.43	298,500
Oct 21, 2019	8.54	8.95	8.42	8.65	8.65	233,400
Oct 18, 2019	8.64	8.80	8.39	8.45	8.45	227,000
Oct 17, 2019	8.44	8.93	8.44	8.69	8.69	246,200
Oct 16, 2019	8.30	8.58	8.24	8.37	8.37	664,300
Oct 15, 2019	8.56	8.64	8.33	8.38	8.38	137,900
Oct 14, 2019	8.33	8.65	8.10	8.50	8.50	220,000
Oct 11, 2019	8.61	8.80	8.37	8.40	8.40	168,900
Oct 10, 2019	8.50	8.63	8.33	8.49	8.49	161,000
Oct 09, 2019	8.71	8.86	8.40	8.50	8.50	344,400
Oct 08, 2019	8.62	8.82	8.40	8.67	8.67	229,500
Oct 07, 2019	8.72	8.82	8.52	8.73	8.73	201,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...