LA JOLLA PHARMACEUT (NQ: LJPC)
10.42 USD  -0.02 (-0.19%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 10.48 10.66 10.16 10.42 91,564 -0.02(-0.19%)
Aug 28, 2014 10.44 10.55 10.19 10.44 106,072 -0.09(-0.85%)
Aug 27, 2014 10.57 10.57 10.36 10.53 83,107 +0.01(+0.10%)
Aug 26, 2014 10.50 10.93 10.38 10.52 80,438 +0.02(+0.19%)
Aug 25, 2014 10.44 11.24 10.11 10.50 199,999 +0.32(+3.14%)
Aug 22, 2014 10.02 10.24 10.02 10.18 38,607 -0.02(-0.20%)
Aug 21, 2014 10.43 10.48 10.09 10.20 63,981 -0.19(-1.83%)
Aug 20, 2014 10.20 10.64 10.20 10.39 60,541 +0.15(+1.46%)
Aug 19, 2014 10.37 10.55 10.21 10.24 73,106 -0.05(-0.49%)
Aug 18, 2014 9.570 10.48 9.570 10.29 208,117 +0.46(+4.68%)
Aug 15, 2014 9.850 10.10 9.740 9.830 74,455 -0.24(-2.38%)
Aug 14, 2014 9.910 10.08 9.910 10.07 89,292 +0.16(+1.61%)
Aug 13, 2014 9.770 9.960 9.600 9.910 80,180 +0.10(+1.02%)
Aug 12, 2014 10.00 10.17 9.740 9.810 87,762 -0.24(-2.39%)
Aug 11, 2014 10.25 10.35 9.780 10.05 138,571 -0.22(-2.14%)
Aug 08, 2014 9.930 10.46 9.930 10.27 259,222 +0.33(+3.32%)
Aug 07, 2014 9.990 10.20 9.790 9.940 157,976 -0.01(-0.10%)
Aug 06, 2014 10.02 10.23 9.750 9.950 179,040 -0.11(-1.09%)
Aug 05, 2014 10.00 10.26 9.921 10.06 125,660 +0.21(+2.13%)
Aug 04, 2014 9.970 10.33 9.520 9.850 313,312 +0.45(+4.84%)
Aug 01, 2014 9.520 9.940 9.260 9.396 196,119 -0.34(-3.53%)
Jul 31, 2014 10.01 10.30 9.600 9.740 345,388 -0.47(-4.60%)
Jul 30, 2014 10.75 10.80 10.08 10.21 392,604 -0.44(-4.13%)
Jul 29, 2014 10.63 11.20 9.940 10.65 852,764 -1.15(-9.75%)
Jul 28, 2014 11.61 12.25 11.56 11.80 239,056 +0.54(+4.80%)
Jul 25, 2014 11.04 11.45 10.65 11.26 204,006 +0.14(+1.26%)
Jul 24, 2014 11.42 11.47 11.00 11.12 397,693 -0.34(-2.97%)
Jul 23, 2014 10.75 11.60 10.60 11.46 1,379,222 +0.51(+4.66%)
Jul 22, 2014 11.08 11.70 10.77 10.95 124,164 -0.03(-0.27%)
Jul 21, 2014 11.03 11.27 10.85 10.98 126,485 -0.26(-2.31%)
Jul 18, 2014 10.32 11.48 10.32 11.24 192,026 +0.71(+6.74%)
Jul 17, 2014 11.51 11.70 10.30 10.53 277,466 -1.00(-8.67%)
Jul 16, 2014 11.94 12.30 11.16 11.53 287,573 -0.56(-4.63%)
Jul 15, 2014 13.06 13.51 11.70 12.09 1,799,348 +1.24(+11.43%)
Jul 14, 2014 10.96 11.11 10.63 10.85 271,034 +0.20(+1.88%)
Jul 11, 2014 9.010 11.67 8.622 10.65 1,045,609 +1.70(+18.99%)
Jul 10, 2014 8.730 9.250 8.520 8.950 145,107 -0.06(-0.67%)
Jul 09, 2014 8.700 9.200 8.230 9.010 192,582 +0.78(+9.48%)
Jul 08, 2014 8.590 8.750 8.050 8.230 87,426 -0.29(-3.40%)
Jul 07, 2014 8.960 9.000 8.510 8.520 64,134 -0.45(-5.02%)
Jul 03, 2014 8.970 8.970 8.970 0 -0.13(-1.43%)
Jul 02, 2014 9.120 9.230 9.030 9.100 25,757 +0.00(+0.00%)
Jul 01, 2014 9.190 9.210 8.978 9.100 38,622 -0.08(-0.87%)
Jun 30, 2014 9.160 9.400 9.010 9.180 52,457 -0.01(-0.11%)
Jun 27, 2014 8.660 9.250 8.600 9.190 62,215 +0.53(+6.12%)
Jun 26, 2014 8.850 8.850 8.520 8.660 43,854 -0.22(-2.48%)
Jun 25, 2014 8.860 9.030 8.750 8.880 46,153 -0.05(-0.56%)
Jun 24, 2014 8.890 9.090 8.610 8.930 51,963 -0.04(-0.45%)
Jun 23, 2014 9.000 9.060 8.680 8.970 30,365 -0.06(-0.66%)
Jun 20, 2014 8.950 9.080 8.900 9.030 52,253 +0.05(+0.56%)
Jun 19, 2014 9.000 9.120 8.840 8.980 30,905 +0.08(+0.90%)
Jun 18, 2014 9.120 9.139 8.800 8.900 40,638 -0.19(-2.09%)
Jun 17, 2014 8.790 9.150 8.502 9.090 63,809 +0.28(+3.18%)
Jun 16, 2014 8.410 8.820 8.110 8.810 109,366 +0.39(+4.63%)
Jun 13, 2014 8.440 8.670 8.100 8.420 57,186 -0.05(-0.65%)
Jun 12, 2014 9.190 9.190 8.310 8.475 103,653 -0.63(-6.97%)
Jun 11, 2014 8.490 9.436 8.490 9.110 206,471 +0.57(+6.67%)
Jun 10, 2014 8.210 8.630 8.074 8.540 75,672 +0.51(+6.35%)
Jun 06, 2014 7.750 8.150 7.465 8.030 124,428 +0.26(+3.35%)
Jun 05, 2014 7.890 8.190 7.560 7.770 101,245 -0.04(-0.58%)
Jun 04, 2014 7.580 7.980 7.500 7.815 30,547 +0.22(+2.96%)
Jun 03, 2014 7.760 7.940 7.450 7.590 48,812 -0.18(-2.32%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->