Landos Biopharma, Inc. (LABP)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 22.39 | 22.47 | 22.33 | 22.47 | 22.47 | 12,848 |
| 16 May 2024 | 22.40 | 22.46 | 22.29 | 22.30 | 22.30 | 5,700 |
| 15 May 2024 | 22.35 | 22.45 | 22.30 | 22.30 | 22.30 | 12,300 |
| 14 May 2024 | 22.48 | 22.58 | 22.25 | 22.45 | 22.45 | 2,400 |
| 13 May 2024 | 22.41 | 22.42 | 22.13 | 22.20 | 22.20 | 3,900 |
| 10 May 2024 | 22.13 | 22.38 | 22.13 | 22.33 | 22.33 | 10,700 |
| 09 May 2024 | 22.18 | 22.48 | 22.13 | 22.36 | 22.36 | 5,100 |
| 08 May 2024 | 22.15 | 22.21 | 22.12 | 22.20 | 22.20 | 5,200 |
| 07 May 2024 | 22.18 | 22.29 | 22.12 | 22.17 | 22.17 | 7,800 |
| 06 May 2024 | 22.10 | 22.19 | 22.02 | 22.15 | 22.15 | 6,400 |
| 03 May 2024 | 22.29 | 22.43 | 22.18 | 22.24 | 22.24 | 3,900 |
| 02 May 2024 | 22.12 | 22.36 | 21.91 | 22.25 | 22.25 | 6,300 |
| 01 May 2024 | 22.46 | 22.46 | 22.15 | 22.29 | 22.29 | 9,700 |
| 30 Apr 2024 | 22.46 | 22.46 | 22.18 | 22.30 | 22.30 | 1,700 |
| 29 Apr 2024 | 22.36 | 22.49 | 22.20 | 22.48 | 22.48 | 4,000 |
| 26 Apr 2024 | 22.35 | 22.55 | 22.31 | 22.31 | 22.31 | 14,900 |
| 25 Apr 2024 | 22.84 | 22.84 | 22.21 | 22.49 | 22.49 | 3,900 |
| 24 Apr 2024 | 22.19 | 22.49 | 22.07 | 22.18 | 22.18 | 9,100 |
| 23 Apr 2024 | 21.90 | 22.15 | 21.90 | 22.15 | 22.15 | 9,200 |
| 22 Apr 2024 | 21.84 | 22.09 | 21.61 | 21.96 | 21.96 | 13,200 |
| 19 Apr 2024 | 21.70 | 21.82 | 21.60 | 21.82 | 21.82 | 14,700 |
| 18 Apr 2024 | 21.55 | 21.75 | 21.55 | 21.75 | 21.75 | 20,800 |
| 17 Apr 2024 | 21.46 | 21.72 | 21.46 | 21.67 | 21.67 | 15,300 |
| 16 Apr 2024 | 21.50 | 21.56 | 21.43 | 21.52 | 21.52 | 19,100 |
| 15 Apr 2024 | 21.51 | 21.57 | 21.43 | 21.57 | 21.57 | 18,700 |
| 12 Apr 2024 | 21.58 | 21.58 | 21.50 | 21.54 | 21.54 | 3,100 |
| 11 Apr 2024 | 21.53 | 21.63 | 21.51 | 21.51 | 21.51 | 35,400 |
| 10 Apr 2024 | 21.47 | 21.60 | 21.46 | 21.53 | 21.53 | 31,000 |
| 09 Apr 2024 | 21.51 | 21.59 | 21.49 | 21.50 | 21.50 | 18,900 |
| 08 Apr 2024 | 21.75 | 21.79 | 21.47 | 21.50 | 21.50 | 34,500 |
| 05 Apr 2024 | 21.46 | 21.64 | 21.46 | 21.61 | 21.61 | 28,000 |
| 04 Apr 2024 | 21.45 | 21.75 | 21.45 | 21.50 | 21.50 | 18,700 |
| 03 Apr 2024 | 21.46 | 21.76 | 21.45 | 21.49 | 21.49 | 25,000 |
| 02 Apr 2024 | 21.60 | 21.60 | 21.45 | 21.52 | 21.52 | 38,700 |
| 01 Apr 2024 | 21.45 | 21.76 | 21.43 | 21.60 | 21.60 | 31,100 |
| 28 Mar 2024 | 21.41 | 21.87 | 21.35 | 21.48 | 21.48 | 47,100 |
| 27 Mar 2024 | 21.40 | 21.65 | 21.35 | 21.36 | 21.36 | 44,600 |
| 26 Mar 2024 | 21.65 | 21.80 | 21.36 | 21.56 | 21.56 | 66,100 |
| 25 Mar 2024 | 21.61 | 21.87 | 21.10 | 21.40 | 21.40 | 571,600 |
| 22 Mar 2024 | 7.70 | 8.08 | 7.70 | 7.83 | 7.83 | 7,100 |
| 21 Mar 2024 | 7.00 | 7.90 | 7.00 | 7.67 | 7.67 | 11,000 |
| 20 Mar 2024 | 7.19 | 7.29 | 6.90 | 6.99 | 6.99 | 3,900 |
| 19 Mar 2024 | 6.97 | 7.35 | 6.64 | 6.94 | 6.94 | 18,600 |
| 18 Mar 2024 | 6.66 | 6.68 | 6.31 | 6.64 | 6.64 | 10,900 |
| 15 Mar 2024 | 6.49 | 6.64 | 6.30 | 6.64 | 6.64 | 2,800 |
| 14 Mar 2024 | 6.35 | 6.60 | 6.26 | 6.48 | 6.48 | 6,100 |
| 13 Mar 2024 | 6.33 | 6.68 | 6.25 | 6.48 | 6.48 | 4,900 |
| 12 Mar 2024 | 6.15 | 6.53 | 6.06 | 6.53 | 6.53 | 5,100 |
| 11 Mar 2024 | 6.27 | 6.68 | 5.57 | 6.25 | 6.25 | 21,300 |
| 08 Mar 2024 | 6.64 | 6.64 | 6.01 | 6.24 | 6.24 | 23,600 |
| 07 Mar 2024 | 6.58 | 6.58 | 6.00 | 6.51 | 6.51 | 47,500 |
| 06 Mar 2024 | 6.41 | 6.73 | 6.41 | 6.61 | 6.61 | 3,900 |
| 05 Mar 2024 | 6.39 | 6.63 | 6.39 | 6.51 | 6.51 | 5,700 |
| 04 Mar 2024 | 6.38 | 6.57 | 6.27 | 6.57 | 6.57 | 13,900 |
| 01 Mar 2024 | 6.39 | 6.55 | 6.24 | 6.35 | 6.35 | 6,700 |
| 29 Feb 2024 | 6.37 | 6.51 | 6.20 | 6.34 | 6.34 | 17,400 |
| 28 Feb 2024 | 6.20 | 6.37 | 6.20 | 6.36 | 6.36 | 2,200 |
| 27 Feb 2024 | 6.25 | 6.41 | 6.15 | 6.37 | 6.37 | 12,500 |
| 26 Feb 2024 | 6.11 | 6.45 | 6.01 | 6.24 | 6.24 | 25,300 |
| 23 Feb 2024 | 5.83 | 6.45 | 5.83 | 6.29 | 6.29 | 56,700 |
| 22 Feb 2024 | 5.69 | 5.78 | 5.38 | 5.78 | 5.78 | 13,200 |
| 21 Feb 2024 | 5.65 | 5.89 | 5.57 | 5.78 | 5.78 | 7,000 |
| 20 Feb 2024 | 5.58 | 5.80 | 5.42 | 5.74 | 5.74 | 21,100 |
| 16 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 800 |
| 15 Feb 2024 | 5.25 | 5.47 | 5.25 | 5.46 | 5.46 | 9,000 |
| 14 Feb 2024 | 5.21 | 5.47 | 5.16 | 5.29 | 5.29 | 8,900 |
| 13 Feb 2024 | 4.83 | 5.47 | 4.83 | 5.21 | 5.21 | 8,400 |
| 12 Feb 2024 | 5.30 | 5.40 | 5.25 | 5.40 | 5.40 | 2,300 |
| 09 Feb 2024 | 5.29 | 5.37 | 5.16 | 5.18 | 5.18 | 4,400 |
| 08 Feb 2024 | 5.31 | 5.31 | 5.16 | 5.18 | 5.18 | 1,900 |
| 07 Feb 2024 | 5.26 | 5.30 | 5.19 | 5.19 | 5.19 | 3,400 |
| 06 Feb 2024 | 5.41 | 5.41 | 5.22 | 5.33 | 5.33 | 3,300 |
| 05 Feb 2024 | 5.25 | 5.62 | 5.21 | 5.45 | 5.45 | 22,600 |
| 02 Feb 2024 | 5.32 | 5.40 | 4.60 | 5.28 | 5.28 | 6,100 |
| 01 Feb 2024 | 5.46 | 5.46 | 5.08 | 5.39 | 5.39 | 10,900 |
| 31 Jan 2024 | 5.22 | 5.47 | 4.88 | 5.39 | 5.39 | 9,300 |
| 30 Jan 2024 | 5.05 | 5.09 | 4.68 | 5.00 | 5.00 | 7,000 |
| 29 Jan 2024 | 4.77 | 5.24 | 4.65 | 5.00 | 5.00 | 55,000 |
| 26 Jan 2024 | 4.68 | 4.93 | 4.39 | 4.61 | 4.61 | 4,600 |
| 25 Jan 2024 | 4.57 | 4.78 | 4.37 | 4.78 | 4.78 | 7,700 |
| 24 Jan 2024 | 4.72 | 4.88 | 4.55 | 4.55 | 4.55 | 3,700 |
| 23 Jan 2024 | 4.85 | 4.94 | 4.46 | 4.88 | 4.88 | 2,300 |
| 22 Jan 2024 | 4.58 | 4.85 | 4.50 | 4.85 | 4.85 | 5,600 |
| 19 Jan 2024 | 4.55 | 4.72 | 4.38 | 4.72 | 4.72 | 4,800 |
| 18 Jan 2024 | 4.35 | 4.79 | 4.30 | 4.61 | 4.61 | 36,700 |
| 17 Jan 2024 | 4.37 | 4.40 | 4.15 | 4.40 | 4.40 | 7,700 |
| 16 Jan 2024 | 4.21 | 4.40 | 4.21 | 4.24 | 4.24 | 3,500 |
| 12 Jan 2024 | 4.40 | 4.40 | 4.35 | 4.36 | 4.36 | 2,400 |
| 11 Jan 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 10 Jan 2024 | 4.29 | 4.40 | 4.29 | 4.39 | 4.39 | 2,700 |
| 09 Jan 2024 | 4.40 | 4.40 | 4.38 | 4.39 | 4.39 | 600 |
| 08 Jan 2024 | 4.24 | 4.40 | 4.23 | 4.40 | 4.40 | 3,400 |
| 05 Jan 2024 | 4.40 | 4.40 | 4.39 | 4.39 | 4.39 | 300 |
| 04 Jan 2024 | 4.06 | 4.49 | 4.06 | 4.40 | 4.40 | 4,500 |
| 03 Jan 2024 | 4.02 | 4.47 | 4.00 | 4.47 | 4.47 | 5,800 |
| 02 Jan 2024 | 3.75 | 4.53 | 3.75 | 4.32 | 4.32 | 11,100 |
| 29 Dec 2023 | 3.53 | 3.80 | 3.53 | 3.66 | 3.66 | 6,200 |
| 28 Dec 2023 | 3.50 | 3.50 | 3.40 | 3.47 | 3.47 | 5,100 |
| 27 Dec 2023 | 3.63 | 3.63 | 3.58 | 3.60 | 3.60 | 1,300 |
| 26 Dec 2023 | 3.42 | 3.72 | 3.42 | 3.59 | 3.59 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.