Teekay Tankers Ltd. (TNK)
NYSE: TNK · Real-Time Price · USD
45.43
-0.01 (-0.02%)
Aug 7, 2025, 4:00 PM - Market closed

Longboard Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202545.5046.1145.1545.4345.43-0.02%514,023
Aug 6, 202546.1846.5845.4345.4445.44-1.60%667,406
Aug 5, 202545.1646.5745.0046.1846.182.30%688,150
Aug 4, 202542.9545.2042.9545.1445.145.96%697,681
Aug 1, 202543.5943.5941.7742.6042.600.59%863,673
Jul 31, 202542.5644.2042.1542.3542.35-5.87%976,453
Jul 30, 202545.4446.3044.3644.9944.99-0.51%532,450
Jul 29, 202544.5345.5743.9345.2245.221.21%347,205
Jul 28, 202544.4044.7843.9944.6844.681.15%412,869
Jul 25, 202544.4645.0744.0344.1744.17-1.56%202,328
Jul 24, 202544.6945.3444.6044.8744.87-0.80%364,041
Jul 23, 202544.1945.5043.9345.2345.233.88%333,392
Jul 22, 202543.7344.0743.4143.5443.540.25%193,095
Jul 21, 202544.2044.2043.3743.4343.43-1.43%211,397
Jul 18, 202544.9345.4743.9144.0644.06-1.78%286,107
Jul 17, 202543.4945.1543.4644.8644.862.61%403,881
Jul 16, 202543.3244.0343.0643.7243.720.67%421,960
Jul 15, 202543.8244.1043.3243.4343.43-1.18%321,597
Jul 14, 202543.8344.3343.2943.9543.95-0.29%391,557
Jul 11, 202544.0044.6243.1944.0844.08-1.01%381,922
Jul 10, 202543.0444.7943.0444.5344.533.75%339,128
Jul 9, 202543.6543.6542.4242.9242.92-2.45%350,719
Jul 8, 202544.9645.0543.7544.0044.00-2.05%303,615
Jul 7, 202544.1045.7244.1044.9244.921.51%400,984
Jul 3, 202543.5144.4243.1044.2544.252.22%435,443
Jul 2, 202542.3743.4242.0043.2943.293.37%385,426
Jul 1, 202541.9942.4941.3741.8841.880.38%616,141
Jun 30, 202541.8942.0641.0541.7241.72-1.39%1,132,421
Jun 27, 202543.3443.9341.8642.3142.31-2.71%588,382
Jun 26, 202543.8744.0743.4043.4943.49-1.25%539,648
Jun 25, 202543.3344.4243.0044.0444.041.54%407,315
Jun 24, 202543.4143.9442.2543.3743.37-1.97%668,343
Jun 23, 202546.1246.6644.0444.2444.24-2.60%978,547
Jun 20, 202546.7346.7445.1145.4245.42-2.68%909,396
Jun 18, 202547.2147.6546.0846.6746.67-1.16%801,142
Jun 17, 202546.5047.9946.5047.2247.222.90%755,259
Jun 16, 202547.0047.6745.0945.8945.89-3.57%567,049
Jun 13, 202547.0047.7245.5147.5947.593.77%819,743
Jun 12, 202545.3746.2044.8345.8645.862.09%380,675
Jun 11, 202543.8545.2543.5144.9244.922.86%501,570
Jun 10, 202544.3144.3143.4543.6743.67-0.50%246,366
Jun 9, 202544.4544.8343.6843.8943.89-1.33%355,938
Jun 6, 202545.4545.8343.9444.4844.48-1.83%405,002
Jun 5, 202545.7845.9044.6845.3145.31-0.31%307,565
Jun 4, 202544.3645.6044.3645.4545.452.74%483,883
Jun 3, 202544.0144.5842.0844.2444.24-1.16%582,967
Jun 2, 202544.3445.1043.9744.7644.761.29%387,619
May 30, 202544.0844.7843.6044.1944.191.01%620,805
May 29, 202543.5844.1243.0643.7543.750.81%326,718
May 28, 202544.5544.7643.3243.4043.40-3.41%340,406