Gazprom Neft (MOEX:SIBN)
Russia · Delayed Price · Currency is RUB 390.30
+2.35 (0.61%)
At close: Jul 8, 2022
Longboard Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 388.00 | 391.75 | 385.00 | 390.30 | 390.30 | 0.61% | 248,299 |
| Jul 7, 2022 | 383.00 | 390.00 | 379.55 | 387.95 | 387.95 | -2.37% | 632,029 |
| Jul 6, 2022 | 397.50 | 402.00 | 394.05 | 397.35 | 381.35 | 0.09% | 467,215 |
| Jul 5, 2022 | 403.90 | 403.90 | 391.70 | 397.00 | 381.01 | -0.96% | 465,422 |
| Jul 4, 2022 | 398.10 | 408.20 | 398.10 | 400.85 | 384.71 | 1.47% | 300,920 |
| Jul 1, 2022 | 393.20 | 414.65 | 393.20 | 395.05 | 379.14 | -0.29% | 497,161 |
| Jun 30, 2022 | 412.30 | 418.80 | 391.00 | 396.20 | 380.25 | -3.61% | 616,619 |
| Jun 29, 2022 | 415.00 | 416.50 | 401.00 | 411.05 | 394.50 | -0.83% | 537,634 |
| Jun 28, 2022 | 431.00 | 433.20 | 412.70 | 414.50 | 397.81 | -2.90% | 873,394 |
| Jun 27, 2022 | 420.30 | 431.00 | 418.45 | 426.90 | 409.71 | 1.70% | 456,970 |
| Jun 24, 2022 | 419.20 | 424.45 | 417.95 | 419.75 | 402.85 | 0.90% | 259,514 |
| Jun 23, 2022 | 429.80 | 438.45 | 413.75 | 416.00 | 399.25 | -2.40% | 886,511 |
| Jun 22, 2022 | 440.70 | 443.00 | 425.50 | 426.25 | 409.09 | -4.01% | 411,958 |
| Jun 21, 2022 | 454.95 | 457.50 | 439.00 | 444.05 | 426.17 | -1.87% | 395,272 |
| Jun 20, 2022 | 447.80 | 452.50 | 437.00 | 452.50 | 434.28 | 1.91% | 308,131 |
| Jun 17, 2022 | 443.40 | 449.85 | 440.00 | 444.00 | 426.12 | 0.23% | 428,928 |
| Jun 16, 2022 | 435.50 | 443.00 | 432.25 | 443.00 | 425.16 | 2.74% | 390,848 |
| Jun 15, 2022 | 434.05 | 435.20 | 428.85 | 431.20 | 413.84 | -0.79% | 171,399 |
| Jun 14, 2022 | 422.40 | 437.00 | 418.20 | 434.65 | 417.15 | 1.67% | 394,542 |
| Jun 10, 2022 | 430.80 | 438.00 | 423.00 | 427.50 | 410.29 | -1.06% | 436,325 |
| Jun 9, 2022 | 432.00 | 444.00 | 428.15 | 432.10 | 414.70 | 0.49% | 546,366 |
| Jun 8, 2022 | 410.00 | 432.90 | 405.80 | 430.00 | 412.69 | 5.21% | 852,431 |
| Jun 7, 2022 | 408.45 | 409.00 | 397.00 | 408.70 | 392.24 | -0.24% | 412,838 |
| Jun 6, 2022 | 411.50 | 411.80 | 408.40 | 409.70 | 393.20 | -0.56% | 172,433 |
| Jun 3, 2022 | 410.00 | 420.00 | 406.05 | 412.00 | 395.41 | 0.46% | 421,813 |
| Jun 2, 2022 | 413.95 | 414.00 | 395.00 | 410.10 | 393.59 | -0.39% | 406,373 |
| Jun 1, 2022 | 417.00 | 418.00 | 411.50 | 411.70 | 395.12 | -1.85% | 136,421 |
| May 31, 2022 | 420.65 | 420.65 | 412.90 | 419.45 | 402.56 | -0.18% | 168,093 |
| May 30, 2022 | 420.00 | 422.30 | 416.00 | 420.20 | 403.28 | 1.36% | 505,834 |
| May 27, 2022 | 406.85 | 422.70 | 402.15 | 414.55 | 397.86 | 3.21% | 489,572 |
| May 26, 2022 | 397.70 | 407.90 | 396.00 | 401.65 | 385.48 | 0.99% | 292,687 |
| May 25, 2022 | 399.90 | 405.90 | 392.60 | 397.70 | 381.69 | 0.57% | 225,179 |
| May 24, 2022 | 399.75 | 401.75 | 388.00 | 395.45 | 379.53 | -1.01% | 292,318 |
| May 23, 2022 | 408.00 | 410.55 | 390.05 | 399.50 | 383.41 | -1.84% | 350,777 |
| May 20, 2022 | 420.60 | 423.50 | 401.00 | 407.00 | 390.61 | -2.63% | 302,587 |
| May 19, 2022 | 445.50 | 457.20 | 412.40 | 418.00 | 401.17 | -2.79% | 752,451 |
| May 18, 2022 | 403.00 | 438.80 | 403.00 | 430.00 | 412.69 | 8.03% | 967,881 |
| May 17, 2022 | 394.75 | 407.00 | 393.75 | 398.05 | 382.02 | 0.84% | 344,155 |
| May 16, 2022 | 381.95 | 394.75 | 381.95 | 394.75 | 378.86 | 3.88% | 288,927 |
| May 13, 2022 | 383.80 | 386.15 | 380.00 | 380.00 | 364.70 | -0.80% | 96,881 |
| May 12, 2022 | 393.95 | 396.55 | 380.00 | 383.05 | 367.63 | -3.49% | 151,307 |
| May 11, 2022 | 394.70 | 397.90 | 390.00 | 396.90 | 380.92 | 0.56% | 191,593 |
| May 6, 2022 | 407.00 | 407.00 | 391.75 | 394.70 | 378.81 | -3.26% | 272,455 |
| May 5, 2022 | 408.10 | 413.90 | 405.00 | 408.00 | 391.57 | -0.22% | 102,786 |
| May 4, 2022 | 416.90 | 419.40 | 401.05 | 408.90 | 392.44 | -1.94% | 182,023 |
| Apr 29, 2022 | 411.25 | 418.00 | 400.00 | 417.00 | 400.21 | 2.01% | 243,298 |
| Apr 28, 2022 | 407.00 | 414.60 | 403.15 | 408.80 | 392.34 | 1.57% | 305,186 |
| Apr 27, 2022 | 399.60 | 410.00 | 392.05 | 402.50 | 386.29 | 0.73% | 217,550 |
| Apr 26, 2022 | 382.00 | 399.60 | 379.90 | 399.60 | 383.51 | 5.31% | 255,730 |
| Apr 25, 2022 | 394.00 | 394.00 | 376.05 | 379.45 | 364.17 | -2.37% | 151,752 |