Skip to main content

Longboard Pharmaceuticals Inc (NQ: LBPH )

19.73 -0.67 (-3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 20.72 21.28 19.66 19.73 243,269 -0.67(-3.28%)
May 21, 2024 20.83 21.22 19.68 20.40 197,623 -0.44(-2.11%)
May 20, 2024 20.49 21.79 20.44 20.84 193,683 +0.15(+0.72%)
May 17, 2024 20.75 20.84 20.26 20.69 193,757 +0.18(+0.88%)
May 16, 2024 21.05 21.34 20.25 20.51 240,919 -0.63(-2.98%)
May 15, 2024 20.79 21.41 20.38 21.14 188,049 +0.79(+3.88%)
May 14, 2024 20.45 20.92 19.75 20.35 113,364 +0.42(+2.11%)
May 13, 2024 20.13 20.74 19.80 19.93 151,228 -0.19(-0.94%)
May 10, 2024 22.00 22.29 20.02 20.12 156,226 -1.87(-8.50%)
May 09, 2024 21.72 22.10 21.62 21.99 139,394 +0.29(+1.34%)
May 08, 2024 21.44 22.24 21.41 21.70 273,545 -0.35(-1.56%)
May 07, 2024 20.66 22.51 20.37 22.05 316,024 +1.45(+7.01%)
May 06, 2024 21.55 21.58 20.45 20.60 427,903 -0.77(-3.63%)
May 03, 2024 23.50 23.95 21.07 21.38 482,414 -1.43(-6.29%)
May 02, 2024 22.04 23.16 21.46 22.81 293,900 +0.85(+3.87%)
May 01, 2024 22.20 22.20 20.49 21.96 410,012 +0.66(+3.10%)
Apr 30, 2024 21.10 21.82 20.88 21.30 431,598 +0.07(+0.33%)
Apr 29, 2024 20.01 21.48 19.81 21.23 317,382 +1.51(+7.66%)
Apr 26, 2024 19.25 20.00 18.86 19.72 179,169 +0.47(+2.44%)
Apr 25, 2024 19.33 19.76 18.71 19.25 278,620 -0.50(-2.53%)
Apr 24, 2024 20.03 20.66 19.62 19.75 304,486 -0.52(-2.57%)
Apr 23, 2024 18.83 20.72 18.68 20.27 503,726 +1.60(+8.57%)
Apr 22, 2024 17.71 19.20 17.50 18.67 479,700 +1.23(+7.05%)
Apr 19, 2024 17.69 18.40 17.31 17.44 521,802 -0.57(-3.16%)
Apr 18, 2024 16.94 18.13 16.55 18.01 502,214 +1.01(+5.94%)
Apr 17, 2024 18.27 18.38 16.70 17.00 628,046 -1.25(-6.85%)
Apr 16, 2024 18.46 18.60 17.97 18.25 281,241 +0.00(+0.00%)
Apr 15, 2024 19.12 19.12 17.83 18.25 448,449 -0.95(-4.95%)
Apr 12, 2024 19.92 20.18 19.05 19.20 547,013 -1.25(-6.11%)
Apr 11, 2024 18.70 20.89 18.12 20.45 590,317 +2.14(+11.69%)
Apr 10, 2024 18.39 18.66 17.90 18.31 201,722 -0.27(-1.45%)
Apr 09, 2024 18.28 18.77 17.96 18.58 176,356 +0.40(+2.20%)
Apr 08, 2024 18.07 18.24 17.86 18.18 241,906 +0.14(+0.78%)
Apr 05, 2024 18.47 18.65 17.90 18.04 246,045 -0.45(-2.43%)
Apr 04, 2024 18.25 19.41 18.25 18.49 413,968 +0.37(+2.04%)
Apr 03, 2024 19.66 19.78 17.81 18.12 464,459 -1.66(-8.39%)
Apr 02, 2024 20.51 20.88 19.57 19.78 310,539 -1.27(-6.03%)
Apr 01, 2024 21.90 21.90 20.75 21.05 291,118 -0.55(-2.55%)
Mar 28, 2024 21.03 21.81 20.64 21.60 326,906 +0.62(+2.96%)
Mar 27, 2024 20.80 21.69 20.25 20.98 354,106 +0.87(+4.33%)
Mar 26, 2024 19.82 20.46 19.82 20.11 273,743 +0.27(+1.36%)
Mar 25, 2024 19.85 20.68 19.70 19.84 408,319 -0.14(-0.70%)
Mar 22, 2024 19.92 20.26 19.54 19.98 398,302 +0.01(+0.05%)
Mar 21, 2024 20.87 21.14 19.81 19.97 660,169 -0.59(-2.87%)
Mar 20, 2024 20.81 21.34 20.44 20.56 356,940 -0.04(-0.19%)
Mar 19, 2024 20.17 20.96 19.81 20.60 332,540 +0.12(+0.59%)
Mar 18, 2024 19.30 21.07 18.77 20.48 488,215 +1.16(+6.00%)
Mar 15, 2024 18.65 19.68 18.09 19.32 2,500,152 +0.43(+2.28%)
Mar 14, 2024 19.38 19.70 18.66 18.89 1,331,141 -1.07(-5.36%)
Mar 13, 2024 20.35 21.94 18.35 19.96 711,730 +0.96(+5.05%)
Mar 12, 2024 19.50 19.98 18.43 19.00 447,002 -0.66(-3.36%)
Mar 11, 2024 19.51 20.21 19.51 19.66 278,272 +0.00(+0.00%)
Mar 08, 2024 20.60 21.13 19.50 19.66 339,825 -0.78(-3.82%)
Mar 07, 2024 20.47 21.44 20.38 20.44 238,701 +0.26(+1.29%)
Mar 06, 2024 20.83 21.30 19.95 20.18 446,382 -0.27(-1.32%)
Mar 05, 2024 21.47 21.47 19.63 20.45 489,499 -1.02(-4.75%)
Mar 04, 2024 20.97 21.66 20.44 21.47 411,597 +0.13(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.