Register for real-time alerts, custom portfolio, and market movers
LIFE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 1.59 | -0.02 | -1.24% | 1.64 | 1.64 | 1.58 | 537,232 |
| Apr 16 2024 | 1.61 | -0.09 | -5.29% | 1.70 | 1.70 | 1.60 | 359,600 |
| Apr 15 2024 | 1.70 | -0.04 | -2.30% | 1.74 | 1.74 | 1.65 | 307,558 |
| Apr 12 2024 | 1.74 | -0.02 | -1.14% | 1.74 | 1.78 | 1.70 | 251,546 |
| Apr 11 2024 | 1.76 | -0.01 | -0.56% | 1.77 | 1.79 | 1.715 | 232,532 |
| Apr 10 2024 | 1.77 | 0.05 | 2.91% | 1.70 | 1.78 | 1.69 | 452,095 |
| Apr 09 2024 | 1.72 | -0.11 | -6.01% | 1.87 | 1.87 | 1.69 | 789,852 |
| Apr 08 2024 | 1.83 | -0.03 | -1.61% | 1.88 | 1.90 | 1.82 | 241,352 |
| Apr 05 2024 | 1.86 | -0.01 | -0.53% | 1.88 | 1.89 | 1.82 | 241,624 |
| Apr 04 2024 | 1.87 | 0.02 | 1.08% | 1.87 | 1.94 | 1.82 | 455,489 |
| Apr 03 2024 | 1.85 | 0.01 | 0.54% | 1.84 | 1.86 | 1.76 | 319,054 |
| Apr 02 2024 | 1.84 | -0.07 | -3.66% | 1.89 | 1.9022 | 1.81 | 374,912 |
| Apr 01 2024 | 1.91 | -0.04 | -2.05% | 1.97 | 1.99 | 1.89 | 293,199 |
| Mar 28 2024 | 1.95 | -0.05 | -2.50% | 2.04 | 2.05 | 1.8901 | 726,105 |
| Mar 27 2024 | 2.00 | 0.09 | 4.44% | 1.92 | 2.09 | 1.92 | 1,200,942 |
| Mar 26 2024 | 1.915 | -0.01 | -0.26% | 1.91 | 1.94 | 1.85 | 282,106 |
| Mar 25 2024 | 1.92 | -0.03 | -1.54% | 1.93 | 1.9799 | 1.87 | 337,242 |
| Mar 22 2024 | 1.95 | -0.06 | -2.99% | 1.97 | 2.03 | 1.94 | 355,218 |
| Mar 21 2024 | 2.01 | -0.01 | -0.50% | 2.00 | 2.025 | 1.85 | 890,661 |
| Mar 20 2024 | 2.02 | 0.02 | 1.00% | 2.01 | 2.15 | 1.95 | 904,435 |
| Mar 19 2024 | 2.00 | 0.04 | 2.30% | 2.01 | 2.05 | 1.91 | 399,070 |
| Mar 18 2024 | 1.955 | -0.04 | -1.76% | 2.03 | 2.03 | 1.9016 | 867,622 |
| Mar 15 2024 | 1.99 | 0.37 | 22.84% | 1.62 | 2.01 | 1.62 | 1,442,698 |
| Mar 14 2024 | 1.62 | -0.01 | -0.61% | 1.62 | 1.635 | 1.55 | 483,581 |
| Mar 13 2024 | 1.63 | 0.01 | 0.62% | 1.62 | 1.68 | 1.61 | 301,208 |
| Mar 12 2024 | 1.62 | 0.02 | 1.25% | 1.59 | 1.63 | 1.57 | 427,384 |
| Mar 11 2024 | 1.60 | 0.01 | 0.63% | 1.57 | 1.6599 | 1.57 | 471,506 |
| Mar 08 2024 | 1.59 | -0.07 | -4.22% | 1.67 | 1.72 | 1.575 | 751,465 |
| Mar 07 2024 | 1.66 | -0.04 | -2.35% | 1.72 | 1.73 | 1.64 | 1,282,132 |
| Mar 06 2024 | 1.70 | 0.03 | 1.80% | 1.69 | 1.72 | 1.67 | 611,652 |
| Mar 05 2024 | 1.67 | -0.12 | -6.70% | 1.77 | 1.7899 | 1.63 | 1,082,353 |
| Mar 04 2024 | 1.79 | -0.12 | -6.28% | 1.90 | 1.91 | 1.72 | 958,340 |
| Mar 01 2024 | 1.91 | -0.01 | -0.52% | 1.94 | 1.95 | 1.89 | 304,765 |
| Feb 29 2024 | 1.92 | 0.02 | 1.05% | 1.90 | 2.00 | 1.90 | 282,522 |
| Feb 28 2024 | 1.90 | -0.10 | -5.00% | 2.00 | 2.03 | 1.85 | 1,184,885 |
| Feb 27 2024 | 2.00 | 0.06 | 3.09% | 2.01 | 2.08 | 1.975 | 822,006 |
| Feb 26 2024 | 1.94 | 0.03 | 1.57% | 1.89 | 1.95 | 1.85 | 304,732 |
| Feb 23 2024 | 1.91 | 0.02 | 1.06% | 1.87 | 1.92 | 1.85 | 495,717 |
| Feb 22 2024 | 1.89 | -0.08 | -4.06% | 2.02 | 2.04 | 1.8559 | 1,125,588 |
| Feb 21 2024 | 1.97 | 0.09 | 4.79% | 1.91 | 2.01 | 1.84 | 730,389 |
| Feb 20 2024 | 1.88 | -0.14 | -6.93% | 2.05 | 2.1162 | 1.81 | 1,713,952 |
| Feb 16 2024 | 2.02 | 0.10 | 4.94% | 1.92 | 2.08 | 1.88 | 557,068 |
| Feb 15 2024 | 1.925 | 0.01 | 0.26% | 1.90 | 1.9595 | 1.875 | 253,237 |
| Feb 14 2024 | 1.92 | 0.01 | 0.52% | 1.91 | 1.95 | 1.86 | 587,341 |
| Feb 13 2024 | 1.91 | -0.07 | -3.54% | 1.97 | 1.99 | 1.75 | 830,027 |
| Feb 12 2024 | 1.98 | 0.03 | 1.54% | 1.93 | 2.03 | 1.93 | 833,626 |
| Feb 09 2024 | 1.95 | -0.02 | -1.02% | 2.00 | 2.05 | 1.93 | 593,584 |
| Feb 08 2024 | 1.97 | 0.31 | 18.67% | 1.65 | 2.0228 | 1.65 | 1,520,416 |
| Feb 07 2024 | 1.66 | 0.01 | 0.61% | 1.66 | 1.70 | 1.63 | 137,505 |
| Feb 06 2024 | 1.65 | -0.05 | -2.94% | 1.72 | 1.72 | 1.65 | 187,869 |
| Feb 05 2024 | 1.70 | -0.06 | -3.41% | 1.75 | 1.7865 | 1.66 | 739,936 |
| Feb 02 2024 | 1.76 | 0.16 | 10.00% | 1.60 | 1.77 | 1.48 | 547,188 |
| Feb 01 2024 | 1.60 | 0.01 | 0.31% | 1.59 | 1.615 | 1.58 | 160,434 |
| Jan 31 2024 | 1.595 | -0.02 | -0.93% | 1.57 | 1.63 | 1.57 | 185,812 |
| Jan 30 2024 | 1.61 | -0.01 | -0.62% | 1.61 | 1.63 | 1.58 | 142,392 |
| Jan 29 2024 | 1.62 | 0.04 | 2.53% | 1.58 | 1.63 | 1.551 | 239,864 |
| Jan 26 2024 | 1.58 | 0.03 | 1.94% | 1.55 | 1.59 | 1.54 | 116,952 |
| Jan 25 2024 | 1.55 | 0.01 | 0.65% | 1.55 | 1.56 | 1.50 | 284,469 |
| Jan 24 2024 | 1.54 | 0.00 | 0.00% | 1.57 | 1.57 | 1.50 | 125,788 |
| Jan 23 2024 | 1.54 | -0.01 | -0.65% | 1.55 | 1.57 | 1.54 | 225,821 |
| Jan 22 2024 | 1.55 | 0.05 | 3.33% | 1.50 | 1.555 | 1.50 | 454,418 |
| Jan 19 2024 | 1.50 | 0.08 | 5.63% | 1.44 | 1.51 | 1.4222 | 535,213 |
