Longboard Pharmaceuticals, Inc. (LBPH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 19.33 | 19.76 | 18.71 | 19.25 | 19.25 | 278,600 |
| 24 Apr 2024 | 20.03 | 20.66 | 19.62 | 19.75 | 19.75 | 304,500 |
| 23 Apr 2024 | 18.83 | 20.72 | 18.67 | 20.27 | 20.27 | 503,700 |
| 22 Apr 2024 | 17.71 | 19.20 | 17.50 | 18.67 | 18.67 | 479,700 |
| 19 Apr 2024 | 17.69 | 18.40 | 17.31 | 17.44 | 17.44 | 521,800 |
| 18 Apr 2024 | 16.94 | 18.13 | 16.55 | 18.01 | 18.01 | 502,200 |
| 17 Apr 2024 | 18.27 | 18.38 | 16.70 | 17.00 | 17.00 | 628,000 |
| 16 Apr 2024 | 18.46 | 18.60 | 17.97 | 18.25 | 18.25 | 281,200 |
| 15 Apr 2024 | 19.12 | 19.12 | 17.83 | 18.25 | 18.25 | 448,400 |
| 12 Apr 2024 | 19.92 | 20.18 | 19.05 | 19.20 | 19.20 | 546,700 |
| 11 Apr 2024 | 18.70 | 20.89 | 18.12 | 20.45 | 20.45 | 591,400 |
| 10 Apr 2024 | 18.39 | 18.66 | 17.90 | 18.31 | 18.31 | 201,700 |
| 09 Apr 2024 | 18.28 | 18.76 | 17.96 | 18.58 | 18.58 | 176,400 |
| 08 Apr 2024 | 18.07 | 18.24 | 17.86 | 18.18 | 18.18 | 241,900 |
| 05 Apr 2024 | 18.47 | 18.65 | 17.90 | 18.04 | 18.04 | 246,000 |
| 04 Apr 2024 | 18.25 | 19.41 | 18.25 | 18.49 | 18.49 | 414,000 |
| 03 Apr 2024 | 19.66 | 19.78 | 17.81 | 18.12 | 18.12 | 464,500 |
| 02 Apr 2024 | 20.51 | 20.88 | 19.57 | 19.78 | 19.78 | 310,500 |
| 01 Apr 2024 | 21.90 | 21.90 | 20.75 | 21.05 | 21.05 | 291,100 |
| 28 Mar 2024 | 21.03 | 21.81 | 20.64 | 21.60 | 21.60 | 326,900 |
| 27 Mar 2024 | 20.80 | 21.69 | 20.25 | 20.98 | 20.98 | 354,100 |
| 26 Mar 2024 | 19.82 | 20.47 | 19.82 | 20.11 | 20.11 | 281,000 |
| 25 Mar 2024 | 19.85 | 20.68 | 19.70 | 19.84 | 19.84 | 408,300 |
| 22 Mar 2024 | 19.92 | 20.26 | 19.54 | 19.98 | 19.98 | 398,300 |
| 21 Mar 2024 | 20.87 | 21.14 | 19.81 | 19.97 | 19.97 | 660,100 |
| 20 Mar 2024 | 20.81 | 21.34 | 20.44 | 20.56 | 20.56 | 356,900 |
| 19 Mar 2024 | 20.17 | 20.96 | 19.81 | 20.60 | 20.60 | 332,500 |
| 18 Mar 2024 | 19.30 | 21.07 | 18.77 | 20.48 | 20.48 | 488,200 |
| 15 Mar 2024 | 18.65 | 19.68 | 18.09 | 19.32 | 19.32 | 2,500,100 |
| 14 Mar 2024 | 19.38 | 19.70 | 18.66 | 18.89 | 18.89 | 1,331,100 |
| 13 Mar 2024 | 20.35 | 21.94 | 18.35 | 19.96 | 19.96 | 711,700 |
| 12 Mar 2024 | 19.50 | 19.98 | 18.43 | 19.00 | 19.00 | 446,900 |
| 11 Mar 2024 | 19.51 | 20.22 | 19.51 | 19.66 | 19.66 | 278,300 |
| 08 Mar 2024 | 20.60 | 21.13 | 19.50 | 19.66 | 19.66 | 339,800 |
| 07 Mar 2024 | 20.47 | 21.44 | 20.38 | 20.44 | 20.44 | 238,700 |
| 06 Mar 2024 | 20.83 | 21.30 | 19.95 | 20.18 | 20.18 | 446,400 |
| 05 Mar 2024 | 21.47 | 21.47 | 19.63 | 20.45 | 20.45 | 489,500 |
| 04 Mar 2024 | 20.97 | 21.66 | 20.44 | 21.47 | 21.47 | 411,600 |
| 01 Mar 2024 | 22.57 | 23.29 | 21.21 | 21.34 | 21.34 | 375,800 |
| 29 Feb 2024 | 24.45 | 24.50 | 22.14 | 22.18 | 22.18 | 687,600 |
| 28 Feb 2024 | 23.16 | 24.45 | 22.72 | 23.94 | 23.94 | 435,800 |
| 27 Feb 2024 | 23.34 | 23.75 | 22.80 | 23.40 | 23.40 | 354,500 |
| 26 Feb 2024 | 22.47 | 23.50 | 22.47 | 22.98 | 22.98 | 249,300 |
| 23 Feb 2024 | 21.57 | 23.33 | 21.23 | 22.47 | 22.47 | 565,700 |
| 22 Feb 2024 | 20.28 | 21.82 | 20.20 | 21.48 | 21.48 | 624,700 |
| 21 Feb 2024 | 21.37 | 21.50 | 19.81 | 20.42 | 20.42 | 411,700 |
| 20 Feb 2024 | 21.38 | 21.89 | 20.17 | 21.16 | 21.16 | 503,700 |
| 16 Feb 2024 | 21.58 | 23.14 | 17.50 | 21.27 | 21.27 | 2,853,100 |
| 15 Feb 2024 | 20.12 | 22.00 | 19.89 | 20.84 | 20.84 | 1,039,600 |
| 14 Feb 2024 | 20.10 | 21.13 | 20.01 | 20.18 | 20.18 | 443,400 |
| 13 Feb 2024 | 20.42 | 21.25 | 19.53 | 19.98 | 19.98 | 448,100 |
| 12 Feb 2024 | 19.65 | 21.09 | 19.65 | 21.05 | 21.05 | 634,100 |
| 09 Feb 2024 | 19.30 | 20.14 | 18.46 | 19.75 | 19.75 | 580,800 |
| 08 Feb 2024 | 20.59 | 21.22 | 18.93 | 19.32 | 19.32 | 558,300 |
| 07 Feb 2024 | 20.79 | 21.14 | 20.12 | 20.58 | 20.58 | 465,700 |
| 06 Feb 2024 | 19.29 | 21.19 | 19.08 | 20.99 | 20.99 | 702,300 |
| 05 Feb 2024 | 19.79 | 19.99 | 19.16 | 19.38 | 19.38 | 628,900 |
| 02 Feb 2024 | 20.67 | 21.00 | 19.39 | 19.81 | 19.81 | 722,000 |
| 01 Feb 2024 | 21.24 | 21.50 | 20.06 | 21.15 | 21.15 | 1,014,700 |
| 31 Jan 2024 | 23.87 | 23.87 | 20.83 | 21.24 | 21.24 | 672,600 |
| 30 Jan 2024 | 23.69 | 23.80 | 22.68 | 23.15 | 23.15 | 577,300 |
| 29 Jan 2024 | 23.41 | 23.94 | 23.01 | 23.67 | 23.67 | 489,200 |
| 26 Jan 2024 | 23.50 | 24.10 | 22.00 | 23.27 | 23.27 | 2,577,900 |
| 25 Jan 2024 | 26.14 | 26.91 | 24.96 | 26.00 | 26.00 | 527,700 |
| 24 Jan 2024 | 26.16 | 27.76 | 25.02 | 25.67 | 25.67 | 374,500 |
| 23 Jan 2024 | 25.08 | 28.15 | 24.69 | 26.06 | 26.06 | 1,075,500 |
| 22 Jan 2024 | 24.16 | 26.30 | 23.88 | 25.02 | 25.02 | 484,700 |
| 19 Jan 2024 | 24.00 | 25.49 | 23.53 | 24.43 | 24.43 | 458,200 |
| 18 Jan 2024 | 23.73 | 24.70 | 22.21 | 23.69 | 23.69 | 528,300 |
| 17 Jan 2024 | 22.77 | 24.19 | 21.30 | 23.46 | 23.46 | 578,300 |
| 16 Jan 2024 | 23.43 | 25.91 | 21.63 | 23.00 | 23.00 | 1,321,700 |
| 12 Jan 2024 | 23.29 | 23.51 | 22.54 | 23.45 | 23.45 | 398,800 |
| 11 Jan 2024 | 22.64 | 23.89 | 20.38 | 22.72 | 22.72 | 912,700 |
| 10 Jan 2024 | 23.88 | 23.88 | 22.31 | 22.66 | 22.66 | 480,800 |
| 09 Jan 2024 | 25.60 | 25.70 | 23.05 | 23.50 | 23.50 | 486,500 |
| 08 Jan 2024 | 25.29 | 25.39 | 23.60 | 24.94 | 24.94 | 730,300 |
| 05 Jan 2024 | 23.79 | 25.40 | 22.52 | 25.20 | 25.20 | 1,990,200 |
| 04 Jan 2024 | 24.00 | 25.09 | 22.51 | 24.85 | 24.85 | 5,305,400 |
| 03 Jan 2024 | 25.28 | 26.50 | 21.55 | 22.40 | 22.40 | 3,677,000 |
| 02 Jan 2024 | 18.48 | 25.82 | 16.20 | 25.10 | 25.10 | 45,494,300 |
| 29 Dec 2023 | 6.28 | 6.35 | 5.97 | 6.03 | 6.03 | 124,000 |
| 28 Dec 2023 | 6.50 | 6.50 | 6.11 | 6.20 | 6.20 | 86,400 |
| 27 Dec 2023 | 6.20 | 6.50 | 6.03 | 6.50 | 6.50 | 121,700 |
| 26 Dec 2023 | 6.36 | 6.36 | 6.00 | 6.20 | 6.20 | 81,500 |
| 22 Dec 2023 | 5.77 | 6.32 | 5.77 | 6.00 | 6.00 | 183,400 |
| 21 Dec 2023 | 5.52 | 5.84 | 5.52 | 5.81 | 5.81 | 79,700 |
| 20 Dec 2023 | 5.69 | 5.96 | 5.39 | 5.52 | 5.52 | 183,500 |
| 19 Dec 2023 | 5.23 | 5.99 | 5.04 | 5.64 | 5.64 | 298,100 |
| 18 Dec 2023 | 5.09 | 5.24 | 4.87 | 5.08 | 5.08 | 57,900 |
| 15 Dec 2023 | 4.79 | 5.14 | 4.71 | 5.02 | 5.02 | 167,200 |
| 14 Dec 2023 | 4.73 | 4.91 | 4.64 | 4.78 | 4.78 | 66,200 |
| 13 Dec 2023 | 4.78 | 5.15 | 4.58 | 4.72 | 4.72 | 685,400 |
| 12 Dec 2023 | 4.64 | 4.90 | 4.52 | 4.71 | 4.71 | 19,700 |
| 11 Dec 2023 | 4.60 | 4.80 | 4.37 | 4.71 | 4.71 | 66,400 |
| 08 Dec 2023 | 4.62 | 4.78 | 4.41 | 4.54 | 4.54 | 72,100 |
| 07 Dec 2023 | 4.76 | 4.85 | 4.43 | 4.66 | 4.66 | 40,000 |
| 06 Dec 2023 | 4.08 | 4.89 | 3.82 | 4.75 | 4.75 | 161,500 |
| 05 Dec 2023 | 3.83 | 4.19 | 3.83 | 4.00 | 4.00 | 146,000 |
| 04 Dec 2023 | 3.97 | 4.11 | 3.82 | 3.96 | 3.96 | 28,000 |
| 01 Dec 2023 | 3.76 | 4.08 | 3.65 | 4.00 | 4.00 | 290,900 |
| *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.