BioSpace.com

Biotech and Pharmaceutical
News & Jobs
Biotechnology and Pharmaceutical ChannelMedical Device and Diagnostics ChannelClinical Research Channel
LA JOLLA PHARMACEUT (NQ: LJPC)
9.140 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 16, 2014 9.090 9.500 8.500 9.140 126,564 +0.05(+0.55%)
Apr 15, 2014 9.120 9.466 8.850 9.090 233,901 +0.39(+4.48%)
Apr 14, 2014 9.760 9.930 8.610 8.700 246,764 -1.12(-11.41%)
Apr 11, 2014 10.10 10.20 9.700 9.820 213,358 -0.42(-4.10%)
Apr 10, 2014 11.15 11.18 10.09 10.24 234,234 -1.03(-9.14%)
Apr 09, 2014 11.53 11.60 10.66 11.27 202,347 -0.25(-2.17%)
Apr 08, 2014 10.20 12.08 9.820 11.52 519,536 +1.25(+12.17%)
Apr 07, 2014 10.40 10.40 9.500 10.27 153,391 -0.22(-2.10%)
Apr 04, 2014 10.75 11.00 10.40 10.49 119,799 -0.35(-3.23%)
Apr 03, 2014 11.73 11.74 10.51 10.84 277,193 -0.76(-6.55%)
Apr 02, 2014 10.67 11.75 10.67 11.60 188,664 +0.43(+3.85%)
Apr 01, 2014 10.80 11.83 10.80 11.17 320,654 +0.37(+3.43%)
Mar 31, 2014 10.90 11.37 10.41 10.80 147,669 +0.20(+1.90%)
Mar 28, 2014 10.58 11.10 10.29 10.60 179,046 -0.08(-0.76%)
Mar 27, 2014 10.88 11.59 10.61 10.68 341,250 -0.31(-2.82%)
Mar 26, 2014 11.49 11.56 10.26 10.99 595,274 -0.43(-3.77%)
Mar 25, 2014 11.80 12.20 11.30 11.42 313,288 -0.34(-2.89%)
Mar 24, 2014 13.10 13.59 11.66 11.76 555,213 -1.29(-9.89%)
Mar 21, 2014 13.60 14.00 13.05 13.05 333,286 -0.55(-4.04%)
Mar 20, 2014 14.97 16.22 13.30 13.60 996,813 -1.78(-11.57%)
Mar 19, 2014 12.73 15.90 12.66 15.38 1,311,044 +2.41(+18.58%)
Mar 18, 2014 13.30 13.93 12.90 12.97 413,210 -0.19(-1.44%)
Mar 17, 2014 14.81 15.09 12.65 13.16 665,585 -1.51(-10.29%)
Mar 14, 2014 14.70 15.40 14.29 14.67 409,562 -0.18(-1.21%)
Mar 13, 2014 16.05 16.72 13.50 14.85 1,305,583 -0.97(-6.13%)
Mar 12, 2014 17.25 17.80 15.47 15.82 1,559,449 -2.14(-11.92%)
Mar 11, 2014 18.60 19.50 17.25 17.96 8,315,887 +7.06(+64.77%)
Mar 10, 2014 9.800 11.70 9.750 10.90 1,770,555 +1.14(+11.68%)
Mar 07, 2014 9.030 9.900 8.621 9.760 872,353 +0.87(+9.79%)
Mar 06, 2014 9.360 9.750 8.420 8.890 1,987,472 +1.00(+12.67%)
Mar 05, 2014 7.750 8.070 7.750 7.890 215,575 +0.26(+3.41%)
Mar 04, 2014 7.890 7.890 7.450 7.630 278,611 +0.23(+3.11%)
Mar 03, 2014 7.550 7.630 7.400 7.400 229,872 -0.21(-2.76%)
Feb 28, 2014 7.770 8.100 7.400 7.610 391,643 -0.16(-2.06%)
Feb 27, 2014 8.000 8.119 7.560 7.770 699,966 -0.21(-2.63%)
Feb 26, 2014 9.870 10.25 7.880 7.980 4,015,761 +0.38(+5.00%)
Feb 25, 2014 8.100 8.100 7.600 7.600 235,230 +0.02(+0.26%)
Feb 24, 2014 7.577 7.950 7.559 7.580 99,646 +0.02(+0.26%)
Feb 21, 2014 7.750 7.900 7.500 7.560 61,162 +0.11(+1.48%)
Feb 20, 2014 7.900 8.200 7.250 7.450 94,318 -0.44(-5.58%)
Feb 19, 2014 7.750 7.940 7.630 7.890 23,909 +0.05(+0.64%)
Feb 18, 2014 8.480 8.480 7.620 7.840 155,257 -0.42(-5.09%)
Feb 14, 2014 8.260 8.260 8.260 0 +0.86(+11.62%)
Feb 13, 2014 7.120 7.600 7.120 7.400 18,965 +0.05(+0.68%)
Feb 12, 2014 7.740 7.740 7.200 7.350 32,861 -0.19(-2.52%)
Feb 11, 2014 7.620 7.729 7.300 7.540 22,173 +0.23(+3.15%)
Feb 10, 2014 7.250 7.790 6.820 7.310 62,470 +0.05(+0.69%)
Feb 07, 2014 8.250 8.250 7.050 7.260 187,265 -0.65(-8.22%)
Feb 06, 2014 8.190 8.190 7.770 7.910 34,575 -0.03(-0.38%)
Feb 05, 2014 8.210 8.210 7.370 7.940 43,362 -0.26(-3.17%)
Feb 04, 2014 8.170 8.330 8.120 8.200 16,970 +0.01(+0.12%)
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