LPTX
Leap Therapeutics Inc
$1.52
0.01 (0.42%)
LPTX Stock Quote Delayed 15 Minutes
| Historical Data for LPTX |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/23/19 | 1.58 | 1.58 | 1.51 | 117,323 | 1.51 | -0.09 -5.63% |
| 05/22/19 | 1.54 | 1.66 | 1.54 | 242,244 | 1.60 | 0.07 4.58% |
| 05/21/19 | 1.46 | 1.53 | 1.44 | 224,935 | 1.53 | 0.09 6.25% |
| 05/20/19 | 1.43 | 1.49 | 1.42 | 212,290 | 1.44 | -0.03 -2.04% |
| 05/17/19 | 1.50 | 1.53 | 1.45 | 183,900 | 1.47 | -0.04 -2.65% |
| 05/16/19 | 1.54 | 1.60 | 1.50 | 168,670 | 1.51 | -0.03 -1.95% |
| 05/15/19 | 1.52 | 1.56 | 1.50 | 264,021 | 1.54 | 0.00 0.00% |
| 05/14/19 | 1.55 | 1.56 | 1.51 | 108,194 | 1.54 | 0.01 0.65% |
| 05/13/19 | 1.57 | 1.62 | 1.50 | 330,360 | 1.53 | -0.09 -5.56% |
| 05/10/19 | 1.66 | 1.66 | 1.60 | 119,700 | 1.62 | -0.06 -3.57% |
| 05/09/19 | 1.67 | 1.68 | 1.62 | 246,046 | 1.68 | 0.00 0.00% |
| 05/08/19 | 1.69 | 1.72 | 1.67 | 146,196 | 1.68 | -0.03 -1.75% |
| 05/07/19 | 1.68 | 1.71 | 1.65 | 172,358 | 1.71 | 0.03 1.79% |
| 05/06/19 | 1.67 | 1.74 | 1.66 | 113,593 | 1.68 | -0.04 -2.33% |
| 05/03/19 | 1.68 | 1.74 | 1.65 | 170,100 | 1.72 | 0.05 2.99% |
| 05/02/19 | 1.68 | 1.70 | 1.62 | 220,237 | 1.67 | -0.03 -1.76% |
| 05/01/19 | 1.71 | 1.73 | 1.67 | 98,152 | 1.70 | 0.00 0.00% |
| 04/30/19 | 1.77 | 1.78 | 1.69 | 93,827 | 1.70 | -0.06 -3.41% |
| 04/29/19 | 1.69 | 1.79 | 1.67 | 225,538 | 1.76 | 0.06 3.53% |
| 04/26/19 | 1.67 | 1.70 | 1.65 | 97,700 | 1.70 | 0.03 1.80% |
| 04/25/19 | 1.72 | 1.72 | 1.66 | 118,838 | 1.67 | -0.06 -3.47% |
| 04/24/19 | 1.72 | 1.75 | 1.69 | 156,814 | 1.73 | 0.01 0.58% |
| 04/23/19 | 1.67 | 1.78 | 1.65 | 233,522 | 1.72 | 0.03 1.78% |
| 04/22/19 | 1.60 | 1.74 | 1.58 | 170,909 | 1.69 | 0.07 4.32% |
| 04/18/19 | 1.62 | 1.64 | 1.55 | 356,400 | 1.62 | -0.02 -1.22% |
| 04/17/19 | 1.75 | 1.75 | 1.62 | 435,647 | 1.64 | -0.11 -6.29% |
| 04/16/19 | 1.78 | 1.78 | 1.70 | 239,769 | 1.75 | -0.01 -0.57% |
| 04/15/19 | 1.71 | 1.80 | 1.67 | 742,238 | 1.76 | 0.04 2.33% |
| 04/12/19 | 1.82 | 1.83 | 1.65 | 989,800 | 1.72 | -0.10 -5.49% |
| 04/11/19 | 1.90 | 1.90 | 1.75 | 804,813 | 1.82 | -0.09 -4.71% |
| 04/10/19 | 1.95 | 1.95 | 1.85 | 656,346 | 1.91 | -0.02 -1.04% |
| 04/09/19 | 1.96 | 1.97 | 1.92 | 315,026 | 1.93 | -0.04 -2.03% |
| 04/08/19 | 1.95 | 1.98 | 1.94 | 429,508 | 1.97 | 0.02 1.03% |
| 04/05/19 | 1.92 | 1.98 | 1.91 | 552,100 | 1.95 | 0.02 1.04% |
| 04/04/19 | 1.94 | 1.97 | 1.91 | 561,087 | 1.93 | -0.01 -0.52% |
| 04/03/19 | 2.02 | 2.05 | 1.91 | 916,607 | 1.94 | -0.13 -6.28% |
| 04/02/19 | 2.04 | 2.17 | 1.97 | 1,273,997 | 2.07 | 0.12 6.15% |
| 04/01/19 | 1.92 | 1.97 | 1.85 | 386,764 | 1.95 | 0.08 4.28% |
| 03/29/19 | 1.90 | 1.93 | 1.86 | 290,200 | 1.87 | -0.03 -1.58% |
| 03/28/19 | 1.85 | 1.99 | 1.80 | 574,976 | 1.90 | 0.04 2.15% |
| 03/27/19 | 1.88 | 1.93 | 1.80 | 594,293 | 1.86 | -0.04 -2.11% |
| 03/26/19 | 1.97 | 2.00 | 1.86 | 622,400 | 1.90 | -0.07 -3.55% |
| 03/25/19 | 1.96 | 2.03 | 1.91 | 626,684 | 1.97 | 0.00 0.00% |
| 03/22/19 | 2.08 | 2.09 | 1.94 | 1,000,600 | 1.97 | -0.11 -5.29% |
| 03/21/19 | 1.99 | 2.22 | 1.95 | 1,297,689 | 2.08 | 0.06 2.97% |
| 03/20/19 | 2.16 | 2.25 | 1.89 | 1,660,066 | 2.02 | -0.11 -5.16% |
| 03/19/19 | 2.16 | 2.34 | 2.09 | 2,691,648 | 2.13 | -0.20 -8.58% |
| 03/18/19 | 2.88 | 2.97 | 2.11 | 14,930,962 | 2.33 | 0.08 3.56% |
| 03/15/19 | 2.01 | 2.44 | 1.94 | 5,640,700 | 2.25 | 0.40 21.62% |
| 03/14/19 | 1.99 | 2.03 | 1.81 | 1,154,834 | 1.85 | -0.12 -6.09% |
| 03/13/19 | 2.03 | 2.15 | 1.86 | 1,647,222 | 1.97 | -0.02 -1.01% |
| 03/12/19 | 1.87 | 2.34 | 1.80 | 6,505,154 | 1.99 | 0.24 13.71% |
| 03/11/19 | 1.80 | 1.84 | 1.65 | 2,536,256 | 1.75 | 0.00 0.00% |
| 03/08/19 | 1.50 | 1.79 | 1.44 | 2,410,300 | 1.75 | 0.27 18.24% |
| 03/07/19 | 1.43 | 1.49 | 1.41 | 186,637 | 1.48 | 0.06 4.23% |
| 03/06/19 | 1.47 | 1.49 | 1.42 | 259,185 | 1.42 | -0.06 -4.05% |
| 03/05/19 | 1.49 | 1.50 | 1.44 | 181,694 | 1.48 | 0.00 0.00% |
| Download Data To Spreadsheet | ||||||
Navellier Ratings
Powered by Portfolio GraderTotal Grade
F
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
