Duc Long Gia Lai Group JSC (HOSE:DLG)
3,460.00
-260.00 (-6.99%)
At close: Aug 1, 2025
Longboard Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 3,600.00 | 3,600.00 | 3,460.00 | 3,460.00 | 3,460.00 | -6.99% | 10,989,810 |
Jul 31, 2025 | 3,790.00 | 3,790.00 | 3,600.00 | 3,720.00 | 3,720.00 | 4.79% | 26,667,730 |
Jul 30, 2025 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 6.93% | 3,696,677 |
Jul 29, 2025 | 3,290.00 | 3,320.00 | 3,180.00 | 3,320.00 | 3,320.00 | 6.75% | 26,291,580 |
Jul 28, 2025 | 2,920.00 | 3,110.00 | 2,890.00 | 3,110.00 | 3,110.00 | 6.87% | 12,765,000 |
Jul 25, 2025 | 2,930.00 | 2,960.00 | 2,900.00 | 2,910.00 | 2,910.00 | - | 4,646,079 |
Jul 24, 2025 | 2,940.00 | 3,000.00 | 2,870.00 | 2,910.00 | 2,910.00 | - | 4,359,373 |
Jul 23, 2025 | 2,900.00 | 2,980.00 | 2,900.00 | 2,910.00 | 2,910.00 | 0.34% | 4,734,184 |
Jul 22, 2025 | 2,970.00 | 3,040.00 | 2,880.00 | 2,900.00 | 2,900.00 | -4.61% | 7,591,515 |
Jul 21, 2025 | 3,140.00 | 3,140.00 | 2,920.00 | 3,040.00 | 3,040.00 | 3.40% | 12,115,100 |
Jul 18, 2025 | 2,790.00 | 2,940.00 | 2,790.00 | 2,940.00 | 2,940.00 | 6.91% | 8,896,146 |
Jul 17, 2025 | 2,720.00 | 2,800.00 | 2,720.00 | 2,750.00 | 2,750.00 | 1.10% | 5,468,167 |
Jul 16, 2025 | 2,700.00 | 2,800.00 | 2,670.00 | 2,720.00 | 2,720.00 | 0.74% | 3,960,684 |
Jul 15, 2025 | 2,710.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | -0.37% | 5,749,989 |
Jul 14, 2025 | 2,810.00 | 2,810.00 | 2,640.00 | 2,710.00 | 2,710.00 | -2.17% | 6,255,839 |
Jul 11, 2025 | 2,850.00 | 2,900.00 | 2,740.00 | 2,770.00 | 2,770.00 | -2.12% | 8,031,781 |
Jul 10, 2025 | 2,890.00 | 2,890.00 | 2,800.00 | 2,830.00 | 2,830.00 | 1.07% | 5,069,873 |
Jul 9, 2025 | 2,800.00 | 2,960.00 | 2,780.00 | 2,800.00 | 2,800.00 | 1.08% | 7,351,988 |
Jul 8, 2025 | 2,890.00 | 2,890.00 | 2,690.00 | 2,770.00 | 2,770.00 | -1.42% | 8,481,987 |
Jul 7, 2025 | 2,810.00 | 2,810.00 | 2,750.00 | 2,810.00 | 2,810.00 | 6.84% | 15,725,940 |
Jul 4, 2025 | 2,590.00 | 2,630.00 | 2,530.00 | 2,630.00 | 2,630.00 | 6.91% | 4,772,114 |
Jul 3, 2025 | 2,320.00 | 2,460.00 | 2,310.00 | 2,460.00 | 2,460.00 | 6.96% | 9,806,460 |
Jul 2, 2025 | 2,300.00 | 2,340.00 | 2,290.00 | 2,300.00 | 2,300.00 | 0.44% | 1,276,629 |
Jul 1, 2025 | 2,340.00 | 2,350.00 | 2,280.00 | 2,290.00 | 2,290.00 | -0.43% | 1,101,680 |
Jun 30, 2025 | 2,260.00 | 2,310.00 | 2,260.00 | 2,300.00 | 2,300.00 | 2.22% | 1,346,983 |
Jun 27, 2025 | 2,250.00 | 2,270.00 | 2,240.00 | 2,250.00 | 2,250.00 | - | 1,023,873 |
Jun 26, 2025 | 2,280.00 | 2,280.00 | 2,230.00 | 2,250.00 | 2,250.00 | 0.45% | 553,691 |
Jun 25, 2025 | 2,270.00 | 2,270.00 | 2,240.00 | 2,240.00 | 2,240.00 | -0.44% | 284,555 |
Jun 24, 2025 | 2,250.00 | 2,260.00 | 2,220.00 | 2,250.00 | 2,250.00 | 0.90% | 1,305,145 |
Jun 23, 2025 | 2,240.00 | 2,260.00 | 2,220.00 | 2,230.00 | 2,230.00 | -1.76% | 1,226,983 |
Jun 20, 2025 | 2,320.00 | 2,320.00 | 2,260.00 | 2,270.00 | 2,270.00 | -0.44% | 437,503 |
Jun 19, 2025 | 2,280.00 | 2,300.00 | 2,240.00 | 2,280.00 | 2,280.00 | 0.88% | 1,076,913 |
Jun 18, 2025 | 2,280.00 | 2,340.00 | 2,260.00 | 2,260.00 | 2,260.00 | -0.88% | 1,141,914 |
Jun 17, 2025 | 2,250.00 | 2,340.00 | 2,250.00 | 2,280.00 | 2,280.00 | 1.33% | 1,046,998 |
Jun 16, 2025 | 2,210.00 | 2,280.00 | 2,210.00 | 2,250.00 | 2,250.00 | 1.81% | 788,029 |
Jun 13, 2025 | 2,290.00 | 2,290.00 | 2,210.00 | 2,210.00 | 2,210.00 | -3.91% | 2,394,256 |
Jun 12, 2025 | 2,300.00 | 2,320.00 | 2,280.00 | 2,300.00 | 2,300.00 | - | 1,030,091 |
Jun 11, 2025 | 2,300.00 | 2,320.00 | 2,220.00 | 2,300.00 | 2,300.00 | - | 2,584,576 |
Jun 10, 2025 | 2,300.00 | 2,340.00 | 2,290.00 | 2,300.00 | 2,300.00 | - | 1,053,262 |
Jun 9, 2025 | 2,380.00 | 2,400.00 | 2,290.00 | 2,300.00 | 2,300.00 | -2.95% | 2,196,527 |
Jun 6, 2025 | 2,500.00 | 2,500.00 | 2,370.00 | 2,370.00 | 2,370.00 | -4.05% | 1,691,434 |
Jun 5, 2025 | 2,490.00 | 2,530.00 | 2,460.00 | 2,470.00 | 2,470.00 | 0.82% | 1,879,324 |
Jun 4, 2025 | 2,480.00 | 2,500.00 | 2,420.00 | 2,450.00 | 2,450.00 | - | 1,988,320 |
Jun 3, 2025 | 2,500.00 | 2,520.00 | 2,430.00 | 2,450.00 | 2,450.00 | -2.00% | 1,198,509 |
Jun 2, 2025 | 2,370.00 | 2,500.00 | 2,350.00 | 2,500.00 | 2,500.00 | 5.49% | 2,118,873 |
May 30, 2025 | 2,470.00 | 2,500.00 | 2,370.00 | 2,370.00 | 2,370.00 | -4.05% | 2,262,880 |
May 29, 2025 | 2,540.00 | 2,540.00 | 2,450.00 | 2,470.00 | 2,470.00 | -1.20% | 1,273,748 |
May 28, 2025 | 2,390.00 | 2,520.00 | 2,360.00 | 2,500.00 | 2,500.00 | 5.93% | 4,123,345 |
May 27, 2025 | 2,370.00 | 2,390.00 | 2,340.00 | 2,360.00 | 2,360.00 | - | 1,721,584 |
May 26, 2025 | 2,300.00 | 2,390.00 | 2,300.00 | 2,360.00 | 2,360.00 | 2.16% | 2,165,571 |