Longboard Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2024	59.68	59.81	59.68	59.75	59.75	0.10%	454,906
Nov 15, 2024	59.76	59.83	59.47	59.69	59.69	-0.08%	1,218,426
Nov 14, 2024	59.78	59.87	59.74	59.74	59.74	-0.07%	899,245
Nov 13, 2024	59.80	59.84	59.73	59.78	59.78	0.08%	591,742
Nov 12, 2024	59.80	59.83	59.71	59.73	59.73	-0.07%	970,158
Nov 11, 2024	59.85	59.88	59.77	59.77	59.77	-0.07%	512,184
Nov 8, 2024	59.76	59.86	59.71	59.81	59.81	0.05%	660,102
Nov 7, 2024	59.80	59.92	59.76	59.78	59.78	-0.03%	497,898
Nov 6, 2024	59.85	59.90	59.73	59.80	59.80	0.25%	1,501,394
Nov 5, 2024	59.58	59.69	59.40	59.65	59.65	0.25%	438,979
Nov 4, 2024	59.66	59.70	58.82	59.50	59.50	-0.32%	1,627,380
Nov 1, 2024	59.95	59.95	59.65	59.69	59.69	-0.05%	896,184
Oct 31, 2024	59.65	59.75	59.65	59.72	59.72	0.03%	708,223
Oct 30, 2024	59.64	59.71	59.56	59.70	59.70	0.22%	730,237
Oct 29, 2024	59.68	59.72	59.52	59.57	59.57	-0.18%	878,293
Oct 28, 2024	59.56	59.73	59.56	59.68	59.68	0.13%	973,197
Oct 25, 2024	59.55	59.79	59.50	59.60	59.60	0.05%	1,091,515
Oct 24, 2024	59.46	59.57	59.45	59.57	59.57	0.03%	583,098
Oct 23, 2024	59.31	59.58	59.30	59.55	59.55	0.25%	1,306,026
Oct 22, 2024	59.28	59.40	59.25	59.40	59.40	0.10%	1,860,369
Oct 21, 2024	59.25	59.34	59.19	59.34	59.34	0.22%	3,174,609
Oct 18, 2024	59.28	59.35	59.19	59.21	59.21	0.07%	3,285,066
Oct 17, 2024	59.25	59.39	59.15	59.17	59.17	-0.39%	4,801,396
Oct 16, 2024	59.14	59.47	59.10	59.40	59.40	0.54%	2,934,591
Oct 15, 2024	58.90	59.12	58.87	59.08	59.08	0.15%	4,510,469
Oct 14, 2024	58.93	59.12	58.70	58.99	58.99	51.65%	43,080,528
Oct 11, 2024	34.18	39.33	34.18	38.90	38.90	13.18%	1,776,660
Oct 10, 2024	32.99	35.34	32.65	34.37	34.37	3.03%	452,763
Oct 9, 2024	33.36	33.90	32.56	33.36	33.36	-0.80%	371,988
Oct 8, 2024	33.33	35.50	33.08	33.63	33.63	0.84%	547,946
Oct 7, 2024	36.16	36.93	33.10	33.35	33.35	-7.92%	853,816
Oct 4, 2024	35.50	37.58	35.21	36.22	36.22	0.47%	1,843,947
Oct 3, 2024	36.12	37.42	34.78	36.05	36.05	-1.02%	571,096
Oct 2, 2024	38.87	43.15	36.24	36.42	36.42	-1.81%	1,623,575
Oct 1, 2024	33.29	40.41	33.08	37.09	37.09	11.28%	1,631,168
Sep 30, 2024	32.08	33.70	31.38	33.33	33.33	4.16%	631,291
Sep 27, 2024	31.37	32.21	30.70	32.00	32.00	2.56%	279,054
Sep 26, 2024	31.43	32.51	30.74	31.20	31.20	-0.19%	367,900
Sep 25, 2024	32.54	34.18	30.73	31.26	31.26	-4.29%	542,283
Sep 24, 2024	32.91	33.44	31.86	32.66	32.66	-0.76%	625,670
Sep 23, 2024	33.83	35.13	32.45	32.91	32.91	-2.89%	433,120
Sep 20, 2024	33.61	35.10	33.44	33.89	33.89	1.47%	1,870,523
Sep 19, 2024	29.80	34.31	28.59	33.40	33.40	13.95%	975,470
Sep 18, 2024	28.18	29.72	27.76	29.31	29.31	6.27%	801,077
Sep 17, 2024	30.75	31.65	27.35	27.58	27.58	-10.28%	1,066,671
Sep 16, 2024	34.39	34.64	30.53	30.74	30.74	-10.43%	487,639
Sep 13, 2024	33.29	34.80	33.20	34.32	34.32	3.16%	159,221
Sep 12, 2024	33.46	34.50	33.24	33.27	33.27	-0.98%	655,979
Sep 11, 2024	35.09	35.50	33.53	33.60	33.60	-4.90%	1,031,160
Sep 10, 2024	35.62	36.98	34.43	35.33	35.33	2.38%	1,026,589
Sep 9, 2024	35.00	35.62	33.41	34.51	34.51	-1.00%	348,189
Sep 6, 2024	33.75	35.31	33.75	34.86	34.86	2.86%	229,156
Sep 5, 2024	35.71	35.88	33.81	33.89	33.89	-4.24%	228,973
Sep 4, 2024	33.49	36.06	33.22	35.39	35.39	4.06%	355,958
Sep 3, 2024	35.82	37.25	32.78	34.01	34.01	-5.74%	380,148
Aug 30, 2024	35.65	37.29	34.88	36.08	36.08	1.52%	847,706
Aug 29, 2024	35.23	37.18	34.86	35.54	35.54	1.25%	573,480
Aug 28, 2024	35.17	35.55	33.79	35.10	35.10	-0.28%	357,729
Aug 27, 2024	37.28	38.25	34.56	35.20	35.20	-5.55%	914,139
Aug 26, 2024	35.40	37.64	34.48	37.27	37.27	7.13%	1,151,148
Aug 23, 2024	35.15	35.74	34.60	34.79	34.79	-0.85%	315,013
Aug 22, 2024	35.71	36.37	34.88	35.09	35.09	-1.85%	510,773
Aug 21, 2024	34.52	36.00	34.04	35.75	35.75	3.98%	601,283
Aug 20, 2024	36.35	36.52	33.31	34.38	34.38	-5.81%	412,763
Aug 19, 2024	34.70	36.86	34.40	36.50	36.50	5.28%	359,964
Aug 16, 2024	35.05	35.36	34.01	34.67	34.67	-0.72%	272,691
Aug 15, 2024	36.34	36.85	34.82	34.92	34.92	-2.65%	309,580
Aug 14, 2024	35.07	36.39	34.38	35.87	35.87	2.84%	464,112
Aug 13, 2024	34.95	35.86	34.19	34.88	34.88	-	219,371
Aug 12, 2024	35.79	35.79	33.84	34.88	34.88	-0.60%	312,392
Aug 9, 2024	36.99	38.81	33.00	35.09	35.09	-5.14%	824,749
Aug 8, 2024	35.70	37.14	34.92	36.99	36.99	6.35%	436,250
Aug 7, 2024	35.54	35.54	34.23	34.78	34.78	-0.66%	296,424
Aug 6, 2024	34.12	35.80	33.38	35.01	35.01	2.40%	378,483
Aug 5, 2024	29.91	34.25	29.58	34.19	34.19	4.08%	778,356
Aug 2, 2024	33.93	34.17	29.41	32.85	32.85	-0.21%	831,842
Aug 1, 2024	34.18	34.99	32.63	32.92	32.92	-0.96%	368,955
Jul 31, 2024	33.49	34.64	33.01	33.24	33.24	-0.57%	554,182
Jul 30, 2024	34.44	35.71	33.20	33.43	33.43	-4.16%	281,949
Jul 29, 2024	37.47	38.38	34.23	34.88	34.88	-6.74%	498,092
Jul 26, 2024	36.19	38.11	35.69	37.40	37.40	4.41%	588,232
Jul 25, 2024	35.55	37.03	35.00	35.82	35.82	0.90%	854,086
Jul 24, 2024	33.80	36.38	33.57	35.50	35.50	5.65%	640,799
Jul 23, 2024	36.67	36.88	32.45	33.60	33.60	-8.65%	1,298,761
Jul 22, 2024	36.10	37.19	35.26	36.78	36.78	2.31%	547,875
Jul 19, 2024	35.90	37.21	35.54	35.95	35.95	-0.14%	607,867
Jul 18, 2024	36.98	38.31	35.73	36.00	36.00	-0.61%	616,381
Jul 17, 2024	38.68	38.92	35.70	36.22	36.22	-8.30%	636,447
Jul 16, 2024	39.80	40.40	38.50	39.50	39.50	2.20%	660,828
Jul 15, 2024	37.33	39.09	36.01	38.65	38.65	4.94%	821,616
Jul 12, 2024	38.90	38.90	35.05	36.83	36.83	-3.99%	859,170
Jul 11, 2024	37.92	40.48	36.49	38.36	38.36	3.65%	942,221
Jul 10, 2024	34.15	37.13	33.99	37.01	37.01	8.28%	730,939
Jul 9, 2024	33.64	34.25	31.23	34.18	34.18	8.23%	715,394
Jul 8, 2024	35.63	36.36	30.34	31.58	31.58	-9.44%	1,363,343
Jul 5, 2024	32.07	35.59	31.59	34.87	34.87	9.28%	758,714
Jul 3, 2024	31.00	33.18	30.71	31.91	31.91	3.81%	522,085
Jul 2, 2024	30.95	33.74	30.00	30.74	30.74	-0.58%	1,638,265
Jul 1, 2024	27.07	31.80	24.76	30.92	30.92	14.39%	1,874,699
Jun 28, 2024	22.64	28.13	22.24	27.03	27.03	20.19%	3,623,468