Longboard Pharmaceuticals Inc (LBPH)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.95 | -7.58354755784 | 38.9 | 40.395 | 35.05 | 715117 | 37.4927397 | CS |
| 4 | 15.9 | 79.3017456359 | 20.05 | 40.48 | 19.6597 | 958982 | 31.037049 | CS |
| 12 | 16.7 | 86.7532467532 | 19.25 | 40.48 | 15.64 | 503614 | 26.94367614 | CS |
| 26 | 11.95 | 49.7916666667 | 24 | 40.48 | 15.64 | 547377 | 23.40389104 | CS |
| 52 | 28.75 | 399.305555556 | 7.2 | 40.48 | 3.6 | 550749 | 22.91460908 | CS |
| 156 | 27.3 | 315.606936416 | 8.65 | 40.48 | 2.7 | 209639 | 20.91640914 | CS |
| 260 | 19.95 | 124.6875 | 16 | 40.48 | 2.7 | 194725 | 20.58507357 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 35.95 | -0.05 | -0.14 | 36.302 | 36.985 | 35.54 | 597781 |
| 1721342100 | 36 | -0.22 | -0.61 | 36.98 | 38.31 | 35.73 | 616381 |
| 1721255700 | 36.22 | -3.28 | -8.30 | 38.68 | 38.68 | 35.7 | 618323 |
| 1721169300 | 39.5 | 0.85 | 2.20 | 39.8 | 40.395 | 38.5 | 660828 |
| 1721082900 | 38.65 | 1.82 | 4.94 | 37.33 | 39.09 | 36.01 | 820904 |
| 1720823700 | 36.83 | -1.53 | -3.99 | 38.9 | 38.9 | 35.05 | 859150 |
| 1720737300 | 38.36 | 1.35 | 3.65 | 37.92 | 40.48 | 36.49 | 925822 |
| 1720650900 | 37.01 | 2.83 | 8.28 | 34.15 | 37.13 | 33.985 | 730823 |
| 1720564500 | 34.18 | 2.6 | 8.23 | 33.64 | 34.25 | 31.23 | 715393 |
| 1720478100 | 31.58 | -3.29 | -9.44 | 35.63 | 36.36 | 30.335 | 1363340 |
| 1720218900 | 34.87 | 2.96 | 9.28 | 32.07 | 35.59 | 31.59 | 758496 |
| 1720040640 | 31.91 | 1.17 | 3.81 | 30.89 | 33.18 | 30.7101 | 522085 |
| 1719959700 | 30.74 | -0.18 | -0.58 | 30.95 | 33.74 | 30 | 1637979 |
| 1719873300 | 30.92 | 3.89 | 14.39 | 27.07 | 31.8 | 24.76 | 1871659 |
| 1719614100 | 27.03 | 4.54 | 20.19 | 22.64 | 28.13 | 22.24 | 3623387 |
| 1719527700 | 22.49 | 1.83 | 8.86 | 20.85 | 22.53 | 20.4 | 410235 |
| 1719441300 | 20.66 | 0.32 | 1.57 | 19.83 | 20.7 | 19.6597 | 237262 |
| 1719354900 | 20.34 | -0.48 | -2.31 | 20.87 | 21.35 | 19.98 | 1031956 |
| 1719268500 | 20.82 | 0.01 | 0.05 | 20.95 | 22.4 | 20.58 | 424198 |
| 1719009300 | 20.81 | 0.67 | 3.33 | 20.05 | 20.88 | 19.97 | 392436 |
| 1718922900 | 20.14 | 1.14 | 6.00 | 19 | 20.26 | 18.88 | 222414 |
| 1718750100 | 19 | 0.17 | 0.90 | 18.85 | 19.14 | 18.54 | 210078 |
| 1718663700 | 18.83 | 0.31 | 1.67 | 18.27 | 18.89 | 18.27 | 323403 |
| 1718404500 | 18.52 | -1.43 | -7.17 | 19.72 | 19.98 | 18 | 460317 |
| 1718318100 | 19.95 | 0.96 | 5.06 | 19.02 | 20.49 | 18.78 | 244513 |
| 1718231700 | 18.99 | -0.1 | -0.50 | 19.68 | 19.88 | 18.52 | 283077 |
| 1718145300 | 19.085 | 0.98 | 5.38 | 18.29 | 19.22 | 17.965 | 380911 |
| 1718058900 | 18.11 | 0.56 | 3.19 | 17.31 | 18.16 | 15.64 | 421583 |
| 1717799700 | 17.55 | -0.19 | -1.07 | 17.61 | 17.9499 | 17 | 179436 |
| 1717713300 | 17.74 | -0.64 | -3.48 | 18.4 | 18.52 | 17.55 | 179822 |
| 1717626900 | 18.38 | 0.31 | 1.72 | 18.35 | 18.46 | 17.55 | 184079 |
| 1717540500 | 18.07 | -0.86 | -4.54 | 18.93 | 18.93 | 17.77 | 201599 |
| 1717454100 | 18.93 | 0.06 | 0.32 | 19.2 | 19.78 | 18.5 | 262585 |
| 1717194900 | 18.87 | 0.97 | 5.42 | 17.97 | 18.939 | 17.79 | 626829 |
| 1717108500 | 17.9 | -0.31 | -1.70 | 18.3 | 18.68 | 17.65 | 268079 |
| 1717022100 | 18.21 | -0.45 | -2.41 | 18.15 | 18.5 | 17.91 | 390285 |
| 1716935700 | 18.66 | -0.14 | -0.74 | 18.86 | 19.27 | 18.08 | 296779 |
| 1716590100 | 18.8 | -0.14 | -0.74 | 19.35 | 19.35 | 18.41 | 167001 |
| 1716503700 | 18.94 | -0.79 | -4.00 | 19.73 | 19.925 | 18.5714 | 233109 |
| 1716417300 | 19.73 | -0.67 | -3.28 | 20.72 | 21.2807 | 19.66 | 243269 |
| 1716330900 | 20.4 | -0.44 | -2.11 | 20.83 | 21.2199 | 19.68 | 197623 |
| 1716244500 | 20.84 | 0.15 | 0.72 | 20.49 | 21.79 | 20.44 | 193683 |
| 1715985300 | 20.69 | 0.18 | 0.88 | 20.75 | 20.84 | 20.26 | 193757 |
| 1715898900 | 20.51 | -0.63 | -2.98 | 21.05 | 21.34 | 20.25 | 240919 |
| 1715812500 | 21.14 | 0.79 | 3.88 | 20.79 | 21.41 | 20.38 | 188049 |
| 1715726100 | 20.35 | 0.42 | 2.11 | 20.45 | 20.92 | 19.75 | 113364 |
| 1715639700 | 19.93 | -0.19 | -0.94 | 20.13 | 20.74 | 19.8 | 151228 |
| 1715380500 | 20.12 | -1.87 | -8.50 | 22 | 22.2885 | 20.02 | 156226 |
| 1715294100 | 21.99 | 0.29 | 1.34 | 21.72 | 22.1 | 21.62 | 139394 |
| 1715207700 | 21.7 | -0.35 | -1.56 | 21.44 | 22.24 | 21.41 | 273545 |
| 1715121300 | 22.045 | 1.45 | 7.01 | 20.66 | 22.51 | 20.37 | 316024 |
| 1715034900 | 20.6 | -0.78 | -3.63 | 21.55 | 21.58 | 20.45 | 427903 |
| 1714775700 | 21.375 | -1.44 | -6.29 | 23.5 | 23.955 | 21.07 | 482413 |
| 1714689300 | 22.81 | 0.85 | 3.87 | 22.04 | 23.16 | 21.46 | 293900 |
| 1714602900 | 21.96 | 0.66 | 3.10 | 22.2 | 22.2 | 20.49 | 410012 |
| 1714516500 | 21.3 | 0.07 | 0.33 | 21.1 | 21.82 | 20.88 | 431598 |
| 1714430100 | 21.23 | 1.51 | 7.66 | 20.01 | 21.48 | 19.81 | 317382 |
| 1714170900 | 19.72 | 0.47 | 2.44 | 19.25 | 20 | 18.865 | 179166 |
| 1714084500 | 19.25 | -0.5 | -2.53 | 19.32 | 19.76 | 18.71 | 276318 |
| 1713998100 | 19.75 | -0.52 | -2.57 | 20.03 | 20.66 | 19.62 | 304486 |
| 1713911700 | 20.27 | 1.6 | 8.57 | 18.83 | 20.72 | 18.675 | 503726 |
| 1713825300 | 18.67 | 1.23 | 7.05 | 17.8 | 19.2 | 17.5 | 479700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
