Dark

LABP
Landos Biopharma, Inc. Common Stock
stock NASDAQ

Inactive

May 23, 2024

22.93USD+0.583%(+0.13)50,899

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-22.80)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-23	22.9300	22.9400	22.7500	22.9300	+0.583%	50,899	0.000%
2024-05-22	22.3600	22.8800	22.3600	22.7971	+2.229%	35,001	+0.583%
2024-05-21	22.2500	22.4000	22.2500	22.3000	+0.405%	10,096	+2.825%
2024-05-20	22.3000	22.4552	22.2002	22.2100	-1.157%	17,977	+3.242%
2024-05-17	22.3900	22.4700	22.3250	22.4700	+0.762%	12,928	+2.047%
2024-05-16	22.4000	22.4600	22.2900	22.3000	0.000%	5,739	+2.825%
2024-05-15	22.3495	22.4500	22.3000	22.3000	-0.668%	12,273	+2.825%
2024-05-14	22.4800	22.5800	22.2500	22.4500	+1.103%	2,461	+2.138%
2024-05-13	22.4100	22.4200	22.1300	22.2050	-0.560%	3,896	+3.265%
2024-05-10	22.1300	22.3750	22.1300	22.3300	-0.134%	10,749	+2.687%
2024-05-09	22.1782	22.4800	22.1300	22.3600	+0.698%	5,058	+2.549%
2024-05-08	22.1459	22.2078	22.1201	22.2050	+0.158%	5,249	+3.265%
2024-05-07	22.1800	22.2855	22.1201	22.1700	+0.090%	7,834	+3.428%
2024-05-06	22.1000	22.1950	22.0200	22.1500	-0.382%	6,357	+3.521%
2024-05-03	22.2912	22.4300	22.1850	22.2350	-0.067%	3,863	+3.126%
2024-05-02	22.1200	22.3624	21.9100	22.2500	-0.193%	6,316	+3.056%
2024-05-01	22.4600	22.4600	22.1500	22.2931	-0.031%	9,671	+2.857%
2024-04-30	22.4600	22.4600	22.1800	22.3000	-0.800%	1,677	+2.825%
2024-04-29	22.3600	22.4900	22.2000	22.4799	+0.762%	3,969	+2.002%
2024-04-26	22.3500	22.5501	22.3100	22.3100	-0.800%	14,876	+2.779%
2024-04-25	22.8400	22.8400	22.2100	22.4900	+1.398%	3,928	+1.956%
2024-04-24	22.1900	22.4900	22.0700	22.1800	+0.135%	9,082	+3.381%
2024-04-23	21.9000	22.1510	21.9000	22.1501	+0.866%	9,225	+3.521%
2024-04-22	21.8400	22.0950	21.6100	21.9600	+0.642%	13,185	+4.417%
2024-04-19	21.7000	21.8200	21.6000	21.8200	+0.322%	14,687	+5.087%
2024-04-18	21.5500	21.7500	21.5500	21.7500	+0.369%	20,783	+5.425%
2024-04-17	21.4600	21.7200	21.4600	21.6700	+0.697%	15,314	+5.814%
2024-04-16	21.5000	21.5600	21.4300	21.5200	-0.232%	19,143	+6.552%
2024-04-15	21.5100	21.5700	21.4300	21.5700	+0.148%	18,713	+6.305%
2024-04-12	21.5800	21.5800	21.5000	21.5382	+0.131%	3,050	+6.462%
2024-04-11	21.5300	21.6300	21.5100	21.5100	-0.093%	35,409	+6.602%
2024-04-10	21.4700	21.6000	21.4600	21.5300	+0.140%	31,043	+6.503%
2024-04-09	21.5123	21.5900	21.4900	21.5000	0.000%	18,908	+6.651%
2024-04-08	21.7500	21.7900	21.4700	21.5000	-0.509%	34,515	+6.651%
2024-04-05	21.4600	21.6375	21.4600	21.6100	+0.512%	27,999	+6.108%
2024-04-04	21.4500	21.7500	21.4500	21.5000	+0.047%	18,693	+6.651%
2024-04-03	21.4600	21.7600	21.4500	21.4900	-0.139%	25,046	+6.701%
2024-04-02	21.6000	21.6000	21.4500	21.5200	-0.370%	38,703	+6.552%
2024-04-01	21.4500	21.7599	21.4300	21.6000	+0.559%	31,259	+6.157%
2024-03-28	21.4100	21.8700	21.3500	21.4800	+0.562%	47,103	+6.750%
2024-03-27	21.4000	21.6500	21.3500	21.3600	-0.928%	44,651	+7.350%
2024-03-26	21.6500	21.8000	21.3600	21.5600	+0.748%	66,122	+6.354%
2024-03-25	21.6100	21.8699	21.1000	21.4000	+173.308%	571,576	+7.150%
2024-03-22	7.7000	8.0800	7.7000	7.8300	+2.086%	7,105	+192.848%
2024-03-21	7.0000	7.9000	7.0000	7.6700	+9.728%	10,985	+198.957%
2024-03-20	7.1900	7.2900	6.9000	6.9900	+0.720%	3,924	+228.040%
2024-03-19	6.9700	7.3500	6.6400	6.9400	+4.518%	18,715	+230.403%
2024-03-18	6.6600	6.6800	6.3100	6.6400	0.000%	10,867	+245.331%
2024-03-15	6.4890	6.6400	6.3000	6.6400	+2.469%	2,837	+245.331%
2024-03-14	6.3500	6.6000	6.2600	6.4800	0.000%	6,083	+253.858%
2024-03-13	6.3300	6.6800	6.2500	6.4800	-0.766%	4,915	+253.858%
2024-03-12	6.1500	6.5300	6.0600	6.5300	+4.480%	5,071	+251.149%
2024-03-11	6.2700	6.6800	5.5700	6.2500	+0.160%	21,315	+266.880%
2024-03-08	6.6400	6.6400	6.0100	6.2400	-4.147%	23,755	+267.468%
2024-03-07	6.5800	6.5800	6.0000	6.5100	-1.587%	47,512	+252.227%
2024-03-06	6.4150	6.7300	6.4150	6.6150	+1.613%	3,911	+246.636%
2024-03-05	6.3900	6.6250	6.3900	6.5100	-0.913%	5,738	+252.227%
2024-03-04	6.3750	6.5700	6.2700	6.5700	+3.465%	13,872	+249.011%
2024-03-01	6.3950	6.5500	6.2401	6.3500	+0.210%	6,860	+261.102%
2024-02-29	6.3700	6.5100	6.2000	6.3367	-0.366%	17,412	+261.860%
2024-02-28	6.2050	6.3700	6.1950	6.3600	-0.157%	2,245	+260.535%
2024-02-27	6.2490	6.4098	6.1500	6.3700	+2.083%	12,539	+259.969%
2024-02-26	6.1100	6.4500	6.0100	6.2400	-0.795%	25,303	+267.468%
2024-02-23	5.8300	6.4500	5.8300	6.2900	+8.824%	56,771	+264.547%
2024-02-22	5.6900	5.7800	5.3800	5.7800	0.000%	13,234	+296.713%
2024-02-21	5.6500	5.8900	5.5700	5.7800	+0.697%	6,958	+296.713%
2024-02-20	5.5797	5.7979	5.4200	5.7400	+2.500%	21,067	+299.477%
2024-02-16	5.5999	5.6000	5.5999	5.6000	+2.562%	816	+309.464%
2024-02-15	5.2500	5.4700	5.2500	5.4601	+3.216%	9,039	+319.956%
2024-02-14	5.2100	5.4748	5.1600	5.2900	+1.493%	8,855	+333.459%
2024-02-13	4.8300	5.4678	4.8300	5.2122	-3.478%	8,447	+339.929%
2024-02-12	5.3050	5.4000	5.2500	5.4000	+4.247%	2,325	+324.630%
2024-02-09	5.2882	5.3700	5.1600	5.1800	0.000%	4,436	+342.664%
2024-02-08	5.3100	5.3100	5.1600	5.1800	-0.193%	1,931	+342.664%
2024-02-07	5.2600	5.3000	5.1900	5.1900	-2.627%	3,364	+341.811%
2024-02-06	5.4100	5.4101	5.2200	5.3300	-2.202%	3,283	+330.206%
2024-02-05	5.2500	5.6200	5.2100	5.4500	+3.220%	22,592	+320.734%
2024-02-02	5.3200	5.4000	4.6001	5.2800	-2.041%	6,105	+334.280%
2024-02-01	5.4600	5.4609	5.0836	5.3900	0.000%	10,850	+325.417%
2024-01-31	5.2228	5.4700	4.8800	5.3900	+7.800%	9,344	+325.417%
2024-01-30	5.0500	5.0900	4.6773	5.0000	0.000%	7,042	+358.600%
2024-01-29	4.7700	5.2400	4.6519	5.0000	+8.460%	54,997	+358.600%
2024-01-26	4.6761	4.9299	4.3861	4.6100	-3.623%	4,581	+397.397%
2024-01-25	4.5700	4.7833	4.3700	4.7833	+5.127%	7,684	+379.376%
2024-01-24	4.7200	4.8800	4.5500	4.5500	-6.762%	3,702	+403.956%
2024-01-23	4.8500	4.9400	4.4600	4.8800	+0.619%	2,341	+369.877%
2024-01-22	4.5800	4.8500	4.5000	4.8500	+2.863%	5,609	+372.784%
2024-01-19	4.5500	4.7150	4.3800	4.7150	+2.389%	4,844	+386.320%
2024-01-18	4.3500	4.7900	4.3041	4.6050	+4.659%	36,712	+397.937%
2024-01-17	4.3660	4.4000	4.1500	4.4000	+3.774%	7,705	+421.136%
2024-01-16	4.2100	4.4000	4.2100	4.2400	-2.641%	3,538	+440.802%
2024-01-12	4.4000	4.4000	4.3500	4.3550	-0.820%	2,372	+426.521%
2024-01-10	4.2900	4.4000	4.2900	4.3910	+0.023%	2,650	+422.205%
2024-01-09	4.4000	4.4000	4.3800	4.3900	-0.227%	598	+422.323%
2024-01-08	4.2400	4.4000	4.2301	4.4000	+0.228%	3,391	+421.136%
2024-01-05	4.4000	4.4000	4.3900	4.3900	-0.227%	314	+422.323%
2024-01-04	4.0600	4.4900	4.0600	4.4000	-1.566%	4,530	+421.136%
2024-01-03	4.0200	4.4700	4.0000	4.4700	+3.472%	5,835	+412.975%
2024-01-02	3.7500	4.5300	3.7500	4.3200	+18.033%	11,116	+430.787%
2023-12-29	3.5250	3.8000	3.5250	3.6600	+5.324%	6,248	+526.503%
2023-12-28	3.5000	3.5000	3.4000	3.4750	-3.333%	5,065	+559.856%
2023-12-27	3.6351	3.6351	3.5800	3.5948	+0.128%	1,269	+537.866%
2023-12-26	3.4200	3.7251	3.4200	3.5902	+6.219%	1,025	+538.683%
2023-12-22	3.8100	3.8100	3.2100	3.3800	-8.897%	13,675	+578.402%
2023-12-21	3.8200	3.9000	3.7100	3.7101	-2.622%	2,509	+518.043%
2023-12-20	4.2400	4.2400	3.7000	3.8100	-10.035%	6,852	+501.837%
2023-12-19	4.1100	4.4700	3.9700	4.2350	+1.559%	3,747	+441.440%
2023-12-18	4.1550	4.1700	4.1550	4.1700	-3.023%	640	+449.880%
2023-12-15	3.9301	4.3000	3.9301	4.3000	0.000%	4,982	+433.256%
2023-12-14	4.3100	4.3300	4.2135	4.3000	-0.693%	2,956	+433.256%
2023-12-13	4.3100	4.4315	4.0600	4.3300	-3.563%	5,916	+429.561%
2023-12-12	4.4400	4.5600	4.2315	4.4900	+0.899%	7,841	+410.690%
2023-12-11	4.4399	4.4500	4.2600	4.4500	+4.460%	4,562	+415.281%
2023-12-08	4.3800	4.4500	3.9600	4.2600	-2.069%	33,727	+438.263%
2023-12-07	4.3027	4.3500	4.2400	4.3500	+1.993%	1,220	+427.126%
2023-12-06	4.1500	4.3100	4.0159	4.2650	+2.771%	3,148	+437.632%
2023-12-05	4.3300	4.3300	4.0550	4.1500	-2.353%	3,262	+452.530%
2023-12-04	4.1900	4.2700	4.0300	4.2500	+1.918%	7,634	+439.529%
2023-12-01	4.2000	4.2000	4.0750	4.1700	0.000%	1,532	+449.880%
2023-11-30	4.0700	4.2000	3.8187	4.1700	+1.214%	5,315	+449.880%
2023-11-29	4.6500	4.6500	4.1200	4.1200	-9.451%	29,448	+456.553%
2023-11-28	4.2500	4.6700	4.2500	4.5500	+7.820%	8,383	+403.956%
2023-11-27	4.4000	4.6400	3.9600	4.2200	-11.158%	13,131	+443.365%
2023-11-24	4.3200	4.8000	4.3200	4.7500	+7.466%	4,928	+382.737%
2023-11-22	4.0100	4.4200	3.9700	4.4200	+5.238%	5,646	+418.778%
2023-11-21	4.2433	4.4000	4.1800	4.2000	+7.417%	5,762	+445.952%
2023-11-20	3.9410	3.9410	3.9100	3.9100	-5.097%	703	+486.445%
2023-11-17	4.0600	4.1200	4.0308	4.1200	+2.488%	1,736	+456.553%
2023-11-16	3.9100	4.2300	3.8100	4.0200	+0.752%	20,111	+470.398%
2023-11-15	3.7900	4.0000	3.7900	3.9900	+1.013%	7,830	+474.687%
2023-11-14	4.0000	4.0000	3.6619	3.9500	+4.222%	7,925	+480.506%
2023-11-13	3.5800	3.7900	3.5800	3.7900	+6.162%	4,423	+505.013%
2023-11-10	3.9000	3.9892	3.2300	3.5700	-6.789%	16,907	+542.297%
2023-11-09	4.1200	4.2321	3.6410	3.8300	-7.488%	5,524	+498.695%
2023-11-08	4.1205	4.1891	4.1205	4.1400	0.000%	7,920	+453.865%
2023-11-07	4.0700	4.1900	3.9801	4.1400	+2.985%	18,617	+453.865%
2023-11-06	4.0700	4.0700	4.0200	4.0200	-1.951%	3,658	+470.398%
2023-11-03	4.0000	4.1900	4.0000	4.1000	+2.500%	17,592	+459.268%
2023-11-02	3.8800	4.2102	3.8800	4.0000	-3.148%	7,943	+473.250%
2023-11-01	4.2300	4.2300	3.8164	4.1300	+3.250%	11,735	+455.206%
2023-10-31	3.8600	4.0000	3.8100	4.0000	0.000%	4,626	+473.250%
2023-10-30	3.8800	4.0000	3.8800	4.0000	+3.359%	10,942	+473.250%
2023-10-27	3.5650	3.8800	3.4000	3.8700	+4.595%	5,301	+492.506%
2023-10-26	3.7500	3.8731	3.6900	3.7000	+2.210%	2,507	+519.730%
2023-10-25	3.7200	3.8400	3.5100	3.6200	+0.221%	9,069	+533.425%
2023-10-24	3.6000	3.6629	3.1450	3.6120	+1.176%	14,295	+534.828%
2023-10-23	3.6350	3.6350	3.5700	3.5700	-2.459%	1,063	+542.297%
2023-10-20	3.5900	3.6719	3.5400	3.6600	-0.272%	1,125	+526.503%
2023-10-19	3.5500	3.7000	3.4600	3.6700	-0.593%	4,004	+524.796%
2023-10-18	3.6418	3.6919	3.5001	3.6919	+4.291%	1,274	+521.089%
2023-10-17	3.5200	3.6899	3.5001	3.5400	+1.143%	6,659	+547.740%
2023-10-16	3.5600	3.5700	3.5000	3.5000	-1.685%	6,726	+555.143%
2023-10-13	3.7000	3.7000	3.5600	3.5600	-3.784%	1,727	+544.101%
2023-10-12	3.6100	3.7000	3.6100	3.7000	-0.538%	1,742	+519.730%
2023-10-11	3.6700	3.7899	3.5600	3.7200	+1.087%	6,599	+516.398%
2023-10-10	3.6200	3.6899	3.6200	3.6800	-0.136%	9,087	+523.098%
2023-10-09	3.6200	3.7521	3.5601	3.6850	+1.796%	3,588	+522.252%
2023-10-06	3.6300	3.6300	3.5801	3.6200	-0.275%	1,028	+533.425%
2023-10-05	3.6600	3.6600	3.6100	3.6300	-2.681%	1,469	+531.680%
2023-10-04	3.7300	3.7300	3.7300	3.7300	+0.183%	269	+514.745%
2023-10-03	3.5701	3.7850	3.5701	3.7232	-3.309%	3,820	+515.868%
2023-10-02	3.5798	3.8506	3.5798	3.8506	-0.758%	1,140	+495.492%
2023-09-29	3.8800	3.8800	3.8800	3.8800	+0.910%	525	+490.979%
2023-09-28	3.5200	3.8800	3.5200	3.8450	+2.533%	3,709	+496.359%
2023-09-27	3.7200	3.7500	3.4400	3.7500	-1.316%	7,318	+511.467%
2023-09-26	3.9000	3.9000	3.4900	3.8000	-1.042%	13,795	+503.421%
2023-09-25	3.7339	3.8800	3.5300	3.8400	-0.260%	8,415	+497.135%
2023-09-22	3.8600	3.9883	3.7188	3.8500	-1.282%	6,170	+495.584%
2023-09-21	3.9000	3.9500	3.6900	3.9000	0.000%	2,715	+487.949%
2023-09-20	3.7000	3.9000	3.5000	3.9000	+0.257%	4,148	+487.949%
2023-09-19	3.7300	3.9600	3.7300	3.8900	-1.892%	1,241	+489.460%
2023-09-18	3.8200	4.2000	3.5897	3.9650	-0.875%	10,303	+478.310%
2023-09-15	3.7000	4.0000	3.5300	4.0000	+13.636%	11,252	+473.250%
2023-09-14	3.4900	3.8000	3.4900	3.5200	+2.894%	4,716	+551.420%
2023-09-13	3.6000	3.6000	3.4210	3.4210	-3.088%	938	+570.272%
2023-09-12	3.6300	3.6300	3.3000	3.5300	-2.755%	5,867	+549.575%
2023-09-11	3.6300	3.6300	3.6300	3.6300	-5.222%	969	+531.680%
2023-09-08	3.5650	3.8300	3.5650	3.8300	+5.110%	494	+498.695%
2023-09-07	3.6000	3.8300	3.5143	3.6438	+3.585%	1,366	+529.288%
2023-09-06	3.6999	3.7000	3.5105	3.5177	-4.646%	9,362	+551.846%
2023-09-05	3.7505	3.8300	3.5301	3.6891	-3.679%	2,601	+521.561%
2023-09-01	3.3000	3.8300	3.3000	3.8300	+6.094%	3,637	+498.695%
2023-08-31	3.6100	3.6900	3.6100	3.6100	-4.749%	6,987	+535.180%
2023-08-30	3.7900	3.7900	3.7900	3.7900	+1.067%	729	+505.013%
2023-08-29	3.5000	3.8400	3.5000	3.7500	+13.636%	4,716	+511.467%
2023-08-28	3.6900	3.8775	3.3000	3.3000	-11.051%	2,793	+594.848%
2023-08-25	3.7550	4.1200	3.7100	3.7100	+1.909%	1,253	+518.059%
2023-08-24	3.8300	3.8300	3.5001	3.6405	-1.873%	6,253	+529.859%
2023-08-23	3.6800	3.8919	3.5000	3.7100	-1.330%	9,736	+518.059%
2023-08-22	3.7800	3.8000	3.7543	3.7600	-1.310%	3,744	+509.840%
2023-08-21	3.7550	3.8900	3.7400	3.8099	-4.274%	3,241	+501.853%
2023-08-18	3.8200	4.1100	3.7100	3.9800	+2.577%	9,035	+476.131%
2023-08-17	3.8900	4.2300	3.8800	3.8800	-1.272%	16,162	+490.979%
2023-08-15	3.9700	4.1800	3.8800	3.9300	+0.255%	4,055	+483.461%
2023-08-14	4.0200	4.1500	3.9100	3.9200	-1.259%	11,980	+484.949%
2023-08-11	4.1000	4.4461	3.9050	3.9700	-1.975%	7,906	+477.582%
2023-08-10	4.0100	4.3435	3.9400	4.0500	-1.220%	15,630	+466.173%
2023-08-09	4.0000	4.4209	4.0000	4.1000	+2.500%	13,126	+459.268%
2023-08-08	3.9336	4.3156	3.9336	4.0000	-4.535%	6,502	+473.250%
2023-08-07	3.9400	4.3100	3.9400	4.1900	+5.276%	9,889	+447.255%
2023-08-04	3.9700	4.3000	3.9500	3.9800	0.000%	7,866	+476.131%
2023-08-03	4.0199	4.0199	3.9800	3.9800	-1.726%	6,550	+476.131%
2023-08-02	3.8800	4.0499	3.7000	4.0499	+3.844%	3,124	+466.187%
2023-08-01	4.0331	4.0331	3.8350	3.9000	-2.500%	10,424	+487.949%
2023-07-31	4.0200	4.0237	3.9000	4.0000	-1.235%	7,978	+473.250%
2023-07-28	3.9999	4.2500	3.9900	4.0500	+1.250%	7,882	+466.173%
2023-07-27	4.0000	4.1900	4.0000	4.0000	-4.535%	6,517	+473.250%
2023-07-26	4.1000	4.1900	4.1000	4.1900	+4.229%	645	+447.255%
2023-07-25	4.0200	4.0200	4.0200	4.0200	0.000%	477	+470.398%
2023-07-24	4.1700	4.2800	3.9400	4.0200	-2.427%	16,653	+470.398%
2023-07-21	4.2300	4.3300	4.0000	4.1200	-4.630%	16,500	+456.553%
2023-07-20	4.2800	4.3500	4.0204	4.3200	+0.582%	3,959	+430.787%
2023-07-19	4.2100	4.2950	4.0500	4.2950	+2.019%	2,946	+433.877%
2023-07-18	3.9000	4.2100	3.9000	4.2100	+5.250%	9,354	+444.656%
2023-07-17	4.0300	4.1000	3.8059	4.0000	-1.961%	6,796	+473.250%
2023-07-14	3.9000	4.0800	3.8100	4.0800	+4.082%	12,000	+462.010%
2023-07-13	4.2000	4.2000	3.9100	3.9200	-7.109%	7,550	+484.949%
2023-07-12	4.0900	4.2800	3.9301	4.2200	+3.178%	8,697	+443.365%
2023-07-11	4.2500	4.2924	3.8600	4.0900	+0.739%	16,477	+460.636%
2023-07-10	4.1673	4.1880	4.0500	4.0600	-0.246%	8,250	+464.778%
2023-07-07	3.9114	4.2800	3.8826	4.0700	+1.496%	1,424	+463.391%
2023-07-06	4.0600	4.2814	3.7950	4.0100	-2.195%	5,782	+471.820%
2023-07-05	4.4050	4.4900	4.1000	4.1000	-2.381%	212,003	+459.268%
2023-07-03	4.2100	4.2100	3.9600	4.2000	-0.174%	8,174	+445.952%
2023-06-30	3.8802	4.2073	3.8802	4.2073	+5.183%	22,656	+445.005%
2023-06-29	3.8065	4.1899	3.7300	4.0000	+12.360%	22,361	+473.250%
2023-06-28	3.6100	3.8153	3.5600	3.5600	+3.341%	2,874	+544.101%
2023-06-27	3.4100	3.7600	3.3300	3.4449	+6.984%	15,234	+565.622%
2023-06-26	3.2300	3.3969	3.2000	3.2200	-5.015%	5,143	+612.112%
2023-06-23	3.6276	3.8699	3.3900	3.3900	-1.881%	12,785	+576.401%
2023-06-22	3.6300	3.7000	3.4200	3.4550	-2.949%	6,474	+563.676%
2023-06-21	3.9228	3.9228	3.5520	3.5600	-7.050%	8,429	+544.101%
2023-06-20	3.8700	4.0210	3.6810	3.8300	-2.792%	19,007	+498.695%
2023-06-16	3.7901	3.9400	3.7900	3.9400	+3.684%	9,241	+481.980%
2023-06-15	3.9000	4.0220	3.8000	3.8000	-2.813%	10,876	+503.421%
2023-06-14	3.7600	4.1000	3.6700	3.9100	+1.558%	44,451	+486.445%
2023-06-13	3.8700	3.9900	3.8000	3.8500	-0.259%	18,746	+495.584%
2023-06-12	4.1700	4.2090	3.6700	3.8600	-5.069%	67,110	+494.041%
2023-06-09	3.7200	4.2000	3.4800	4.0661	+8.719%	85,596	+463.931%
2023-06-08	3.5900	3.7500	3.5000	3.7400	+5.769%	21,660	+513.102%
2023-06-07	3.5000	3.6500	3.3800	3.5360	+0.284%	34,217	+548.473%
2023-06-06	3.0900	3.6300	3.0900	3.5260	+7.467%	54,497	+550.312%
2023-06-05	2.9500	3.3500	2.7700	3.2810	+12.556%	48,455	+598.872%
2023-06-02	2.7600	2.9200	2.5600	2.9150	+6.000%	50,604	+686.621%
2023-06-01	2.8500	2.9700	2.5000	2.7500	-0.362%	84,859	+733.818%
2023-05-31	3.0700	3.0878	2.7500	2.7600	-8.609%	43,900	+730.797%
2023-05-30	2.9900	3.1800	2.9000	3.0200	+4.498%	45,003	+659.272%
2023-05-26	3.3600	3.4500	2.7100	2.8900	-6.804%	322,488	+693.426%
2023-05-25	3.3000	3.3900	3.1010	3.1010	-6.030%	19,383	+639.439%
2023-05-24	3.4000	3.4000	3.0060	3.3000	+0.304%	6,572	+594.848%
2023-05-23	3.0310	3.4700	3.0310	3.2900	+8.545%	3,910	+596.960%
2023-05-22	2.9000	3.0310	2.9000	3.0310	+1.848%	4,497	+656.516%
2023-05-19	2.8000	3.0000	2.8000	2.9760	+0.881%	4,328	+670.497%
2023-05-18	3.0000	3.0000	2.9020	2.9500	-1.667%	2,749	+677.288%
2023-05-17	2.9000	3.0010	2.8010	3.0000	+3.277%	3,049	+664.333%
2023-05-16	2.9900	3.1000	2.8000	2.9048	-2.849%	6,960	+689.383%
2023-05-15	2.8880	3.0790	2.7490	2.9900	+0.437%	2,494	+666.890%
2023-05-12	2.8100	3.3000	2.7120	2.9770	+1.018%	19,016	+670.238%
2023-05-11	3.0000	3.0000	2.7000	2.9470	-1.438%	4,759	+678.079%
2023-05-10	2.8000	2.9900	2.7330	2.9900	+4.839%	4,101	+666.890%
2023-05-09	3.0000	3.0000	2.8001	2.8520	+1.857%	1,361	+703.997%
2023-05-08	2.6000	2.8900	2.6000	2.8000	-3.392%	5,232	+718.929%
2023-05-05	2.9000	2.9000	2.7200	2.8983	-0.059%	2,997	+691.153%
2023-05-04	2.9440	2.9800	2.7200	2.9000	0.000%	3,579	+690.690%
2023-05-03	2.8980	2.9800	2.8980	2.9000	+5.455%	2,159	+690.690%
2023-05-02	2.7270	2.9800	2.6000	2.7500	-5.172%	1,478	+733.818%
2023-05-01	2.8110	2.9800	2.6190	2.9000	+3.166%	1,808	+690.690%
2023-04-28	2.8080	2.8990	2.7891	2.8110	+0.357%	2,458	+715.724%
2023-04-27	2.9720	2.9990	2.8000	2.8010	-6.633%	2,520	+718.636%
2023-04-26	2.9000	3.0000	2.8020	3.0000	+3.448%	3,347	+664.333%
2023-04-25	2.9000	2.9990	2.8010	2.9000	+3.166%	6,043	+690.690%
2023-04-24	2.9800	3.0000	2.8000	2.8110	-7.105%	1,308	+715.724%
2023-04-21	2.9000	3.0260	2.8000	3.0260	+0.050%	5,099	+657.766%
2023-04-20	3.0400	3.0980	3.0000	3.0245	+0.750%	836	+658.142%
2023-04-19	3.0010	3.2000	3.0010	3.0020	-0.067%	12,077	+663.824%
2023-04-18	2.9500	3.2500	2.9500	3.0040	+3.195%	7,519	+663.316%
2023-04-17	2.8990	3.1610	2.7750	2.9110	+0.414%	31,261	+687.702%
2023-04-14	2.8460	3.0000	2.7110	2.8990	+6.935%	6,595	+690.962%
2023-04-13	2.6390	2.9040	2.6390	2.7110	-3.179%	10,737	+745.813%
2023-04-12	2.7000	2.9000	2.6000	2.8000	-3.114%	7,673	+718.929%
2023-04-11	2.8900	2.8900	2.8020	2.8900	0.000%	4,040	+693.426%
2023-04-10	2.8450	2.8900	2.8010	2.8900	-0.104%	1,790	+693.426%
2023-04-06	2.8510	2.9700	2.8010	2.8930	-0.241%	6,036	+692.603%
2023-04-05	2.6670	2.9400	2.6670	2.9000	+2.473%	1,193	+690.690%
2023-04-04	2.9390	2.9400	2.7210	2.8300	-0.317%	2,169	+710.247%
2023-04-03	2.9730	2.9730	2.7100	2.8390	-4.732%	8,807	+707.679%
2023-03-31	2.8000	2.9800	2.7505	2.9800	+6.429%	18,677	+669.463%
2023-03-30	2.8000	2.8000	2.8000	2.8000	-0.107%	1,830	+718.929%
2023-03-29	2.7730	2.9400	2.6310	2.8030	+2.938%	4,942	+718.052%
2023-03-28	2.6000	2.8000	2.5490	2.7230	-2.050%	5,966	+742.086%
2023-03-27	2.6760	2.8000	2.4350	2.7800	+4.906%	1,092	+724.820%
2023-03-24	2.4340	2.7700	2.4340	2.6500	+2.041%	4,055	+765.283%
2023-03-23	2.5220	2.9400	2.5000	2.5970	-12.264%	18,164	+782.942%
2023-03-22	2.5410	3.0600	2.5410	2.9600	+13.846%	12,070	+674.662%
2023-03-21	2.3300	2.7400	2.3280	2.6000	+0.697%	18,388	+781.923%
2023-03-20	2.6800	2.6800	2.5010	2.5820	0.000%	17,663	+788.071%
2023-03-17	2.6650	2.6900	2.4250	2.5820	-3.114%	8,589	+788.071%
2023-03-16	2.4800	2.6960	2.4500	2.6650	+4.102%	6,105	+760.413%
2023-03-15	2.7000	2.7990	2.4000	2.5600	-4.120%	13,594	+795.703%
2023-03-14	2.5700	2.8800	2.4400	2.6700	+2.260%	13,133	+758.801%
2023-03-13	2.7900	2.7900	2.3800	2.6110	-6.416%	105,385	+778.208%
2023-03-10	3.1670	3.2280	2.7040	2.7900	-14.548%	28,192	+721.864%
2023-03-09	3.4800	3.4800	3.2550	3.2650	-14.079%	25,629	+602.297%
2023-03-08	3.0090	4.0000	2.9000	3.8000	+22.502%	165,900	+503.421%
2023-03-07	3.6000	3.6000	2.9010	3.1020	-9.404%	32,072	+639.201%
2023-03-06	3.5900	3.6990	3.3390	3.4240	-8.645%	22,766	+569.685%
2023-03-03	3.7000	3.8030	3.5000	3.7480	-1.446%	22,440	+511.793%
2023-03-02	3.4500	4.1000	3.4000	3.8030	+3.936%	52,531	+502.945%
2023-03-01	3.6920	3.8000	3.3000	3.6590	-1.135%	92,737	+526.674%
2023-02-28	3.7980	3.8300	3.6950	3.7010	-2.605%	249,061	+519.562%
2023-02-27	3.5800	3.8800	3.4000	3.8000	+5.556%	15,251	+503.421%
2023-02-24	3.5100	3.7580	3.3170	3.6000	-2.703%	16,113	+536.944%
2023-02-23	4.0000	4.0000	3.6175	3.7000	-2.580%	8,103	+519.730%
2023-02-22	3.9890	4.1000	3.7680	3.7980	-2.113%	4,856	+503.739%
2023-02-21	3.5950	3.9990	3.5940	3.8800	+2.267%	7,617	+490.979%
2023-02-17	3.8490	3.8490	3.6000	3.7940	+0.106%	6,260	+504.375%
2023-02-16	3.8480	3.8500	3.6750	3.7900	-1.507%	5,981	+505.013%
2023-02-15	3.8500	3.8500	3.5000	3.8480	+4.537%	7,192	+495.894%
2023-02-14	3.5000	3.8010	3.5000	3.6810	-0.800%	5,800	+522.929%
2023-02-13	3.6110	3.9000	3.5380	3.7107	-2.632%	6,047	+517.943%
2023-02-10	3.8680	3.9500	3.8020	3.8110	+2.419%	2,792	+501.679%
2023-02-09	3.9580	3.9580	3.5100	3.7210	-3.451%	20,635	+516.232%
2023-02-08	3.9876	3.9876	3.7850	3.8540	-0.310%	6,107	+494.966%
2023-02-07	3.9000	4.0730	3.7100	3.8660	-0.719%	7,042	+493.120%
2023-02-06	3.9890	4.2000	3.7100	3.8940	-5.024%	20,843	+488.855%
2023-02-03	4.3000	4.3170	4.0480	4.1000	-6.818%	28,222	+459.268%
2023-02-02	4.1150	4.4490	4.1150	4.4000	+1.336%	38,618	+421.136%
2023-02-01	4.1700	4.4000	4.1510	4.3420	+3.111%	9,555	+428.098%
2023-01-31	4.4800	4.4800	4.1470	4.2110	+2.408%	10,618	+444.526%
2023-01-30	4.3000	4.3045	4.0860	4.1120	-4.771%	5,479	+457.636%
2023-01-27	4.4000	4.4500	4.2000	4.3180	-0.736%	14,092	+431.033%
2023-01-26	4.3000	4.3500	4.1820	4.3500	+4.092%	12,617	+427.126%
2023-01-25	4.2000	4.2920	4.0000	4.1790	+1.015%	20,107	+448.696%
2023-01-24	4.3620	4.3662	4.0920	4.1370	-8.005%	13,544	+454.266%
2023-01-23	4.1800	4.4990	4.1800	4.4970	+1.512%	25,375	+409.895%
2023-01-20	4.2000	4.4450	3.9000	4.4300	+10.750%	40,312	+417.607%
2023-01-19	4.2000	4.2000	3.9000	4.0000	-4.306%	17,546	+473.250%
2023-01-18	3.8000	4.2000	3.8000	4.1800	+4.500%	31,095	+448.565%
2023-01-17	4.2000	4.2000	3.9210	4.0000	-1.720%	41,789	+473.250%
2023-01-13	4.0350	4.1580	3.8100	4.0700	-3.210%	82,592	+463.391%
2023-01-12	4.2000	4.4600	3.9000	4.2050	-5.928%	94,439	+445.303%
2023-01-11	4.1500	4.9350	4.1500	4.4700	+11.750%	332,058	+412.975%
2023-01-10	4.0260	4.3900	3.9000	4.0000	+2.722%	82,223	+473.250%
2023-01-09	4.0650	4.3500	3.6100	3.8940	-3.852%	59,617	+488.855%
2023-01-06	5.1550	5.1773	3.6170	4.0500	-25.346%	134,388	+466.173%
2023-01-05	5.9570	6.2000	4.8010	5.4250	-1.364%	243,427	+322.673%
2023-01-04	5.5000	5.5000	5.1150	5.5000	+2.650%	14,814	+316.909%
2023-01-03	4.8510	5.6000	4.8110	5.3580	+7.139%	24,735	+327.958%
2022-12-30	5.9000	5.9000	4.5000	5.0010	-1.941%	84,367	+358.508%
2022-12-29	4.4000	5.2000	4.3220	5.1000	+12.063%	84,451	+349.608%
2022-12-28	4.2000	4.6500	4.0770	4.5510	+7.716%	50,205	+403.845%
2022-12-27	4.2000	4.3070	3.7960	4.2250	+2.948%	39,789	+442.722%
2022-12-23	3.8410	4.7870	3.8000	4.1040	+3.636%	57,741	+458.723%
2022-12-22	4.2000	4.5000	3.7130	3.9600	-7.907%	67,700	+479.040%
2022-12-21	4.5000	4.6700	4.1500	4.3000	-0.186%	60,488	+433.256%
2022-12-20	4.1990	5.8000	3.6000	4.3080	+4.512%	258,639	+432.266%
2022-12-19	3.7250	4.6900	3.0350	4.1220	+56.314%	390,034	+456.283%
2022-12-16	3.9400	4.4000	2.6370	2.6370	-31.435%	214,704	+769.549%
2022-12-15	3.0400	4.7000	3.0000	3.8460	+30.461%	202,510	+496.204%
2022-12-14	3.2740	3.5000	2.8510	2.9480	-10.395%	67,329	+677.815%
2022-12-13	2.9000	3.3800	2.7000	3.2900	+13.448%	41,396	+596.960%
2022-12-12	2.9500	3.0000	2.6000	2.9000	+8.859%	35,121	+690.690%
2022-12-09	2.3000	2.7000	2.2010	2.6640	+15.325%	39,559	+760.736%
2022-12-08	2.4000	2.4000	2.1800	2.3100	+2.348%	15,347	+892.641%
2022-12-07	2.2340	2.3460	2.1800	2.2570	-1.741%	13,518	+915.950%
2022-12-06	2.3830	2.3830	2.1750	2.2970	-0.130%	7,757	+898.259%
2022-12-05	2.5000	2.5499	2.2300	2.3000	-6.504%	16,119	+896.957%
2022-12-02	2.4300	2.4600	2.2810	2.4600	+2.117%	16,502	+832.114%
2022-12-01	2.3660	2.4100	2.1330	2.4090	+12.047%	23,117	+851.847%
2022-11-30	2.3400	2.4170	2.1110	2.1500	-6.684%	53,650	+966.512%

.dark-mode .cYqn6X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cYqn6X{ color: #333333; background-color: white; border: 2px solid #333333; }LABPLandos Biopharma, Inc. Common Stockstock NASDAQ

LABP
Landos Biopharma, Inc. Common Stock
stock NASDAQ