Lakewood-Amedex Biotherapeutics Inc. Common Stock (LABT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
LABT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 22, 2026 | 6.49 | 3.41 | 3.41 | 6.85 | 3 | 78.38M |
| July 21, 2026 | 1.87 | 1.92 | 1.92 | 1.94 | 1.73 | 44,490 |
| July 20, 2026 | 1.87 | 1.93 | 1.93 | 1.97 | 1.84 | 33,186 |
| July 17, 2026 | 1.74 | 1.89 | 1.89 | 1.95 | 1.66 | 86,527 |
| July 16, 2026 | 2.28 | 1.85 | 1.85 | 2.28 | 1.76 | 188,044 |
| July 15, 2026 | 2.36 | 2.43 | 2.43 | 2.85 | 2.15 | 967,879 |
| July 14, 2026 | 2.65 | 2.55 | 2.55 | 2.7 | 2.51 | 79,742 |
| July 13, 2026 | 2.54 | 2.73 | 2.73 | 2.92 | 2.41 | 229,458 |
| July 10, 2026 | 2.47 | 2.61 | 2.61 | 2.75 | 2.37 | 210,929 |
| July 09, 2026 | 2.3 | 2.64 | 2.64 | 2.8 | 2.29 | 267,862 |
| July 08, 2026 | 2.4 | 2.38 | 2.38 | 2.4 | 2.1 | 104,686 |
| July 07, 2026 | 2.73 | 2.39 | 2.39 | 2.82 | 2.31 | 220,878 |
| July 06, 2026 | 2.82 | 2.74 | 2.74 | 3.1 | 2.41 | 661,736 |
| July 02, 2026 | 3.15 | 2.75 | 2.75 | 3.25 | 2.61 | 580,381 |
| July 01, 2026 | 3.23 | 3.36 | 3.36 | 3.48 | 3.09 | 282,527 |
| June 30, 2026 | 3.43 | 3.14 | 3.14 | 3.59 | 2.96 | 255,789 |
| June 29, 2026 | 3.53 | 3.48 | 3.48 | 3.59 | 3.27 | 279,427 |
| June 26, 2026 | 3.5 | 3.51 | 3.51 | 3.8 | 3.35 | 377,110 |
| June 25, 2026 | 3.75 | 3.34 | 3.34 | 4.04 | 3.26 | 475,243 |
| June 24, 2026 | 3.94 | 3.72 | 3.72 | 4.29 | 3.46 | 474,222 |
| June 23, 2026 | 3.53 | 3.97 | 3.97 | 4.72 | 3.42 | 378,544 |
| June 22, 2026 | 3.82 | 3.65 | 3.65 | 4.22 | 3.49 | 144,786 |
| June 18, 2026 | 5.63 | 3.86 | 3.86 | 5.9 | 3.66 | 183,079 |
| June 17, 2026 | 7.34 | 6.02 | 6.02 | 7.47 | 5.84 | 106,594 |
| June 16, 2026 | 7.2 | 7.34 | 7.34 | 7.5 | 7.2 | 7,402 |
| June 15, 2026 | 7.65 | 7.39 | 7.39 | 7.7 | 7.12 | 20,401 |
| June 12, 2026 | 7.2 | 7.67 | 7.67 | 7.74 | 6.7 | 30,153 |
| June 11, 2026 | 7.5 | 7.23 | 7.23 | 7.7 | 7.15 | 17,591 |
| June 10, 2026 | 6.8 | 7.59 | 7.59 | 7.81 | 6.71 | 52,911 |
| June 09, 2026 | 6.45 | 6.8 | 6.8 | 7.29 | 6.11 | 26,084 |
| June 08, 2026 | 6.67 | 6.4 | 6.4 | 6.68 | 6.2 | 32,151 |
| June 05, 2026 | 6.99 | 6.68 | 6.68 | 7.1 | 6.2 | 35,550 |
| June 04, 2026 | 6.48 | 6.75 | 6.75 | 7.75 | 6.4 | 70,365 |
| June 03, 2026 | 6.2 | 6.47 | 6.47 | 6.5 | 6.1 | 23,740 |
| June 02, 2026 | 6.3 | 6.2 | 6.2 | 6.3 | 5.9 | 44,662 |
| June 01, 2026 | 6.67 | 6.5 | 6.5 | 6.7 | 6.1 | 50,280 |
| May 29, 2026 | 7.2 | 6.75 | 6.75 | 7.2 | 6.64 | 42,480 |
| May 28, 2026 | 7.1 | 7.3 | 7.3 | 7.3 | 6.9 | 30,024 |
| May 27, 2026 | 6.98 | 7.33 | 7.33 | 7.4 | 6.7 | 84,582 |
| May 26, 2026 | 6.65 | 7.12 | 7.12 | 7.4 | 6.6 | 43,549 |
| May 22, 2026 | 7.69 | 7.07 | 7.07 | 7.69 | 7 | 55,281 |
| May 21, 2026 | 7.51 | 7.7 | 7.7 | 8.18 | 7.34 | 91,450 |
| May 20, 2026 | 8.06 | 7.53 | 7.53 | 8.08 | 7 | 92,660 |
| May 19, 2026 | 8.59 | 8.67 | 8.67 | 8.95 | 6.9 | 151,213 |
| May 18, 2026 | 13.5 | 9.5 | 9.5 | 14.7 | 9.2 | 3.79M |
| May 15, 2026 | 19.8 | 15 | 15 | 19.8 | 14.1 | 23,514 |
| May 14, 2026 | 28.3 | 19.6 | 19.6 | 28.3 | 19.2 | 41,134 |
| May 13, 2026 | 31.5 | 29.5 | 29.5 | 32.1 | 29.5 | 10,980 |
| May 12, 2026 | 31.2 | 32.2 | 32.2 | 33.2 | 31.2 | 22,463 |
| May 11, 2026 | 31.4 | 31.6 | 31.6 | 31.8 | 31.1 | 14,910 |
| May 08, 2026 | 32.5 | 31 | 31 | 32.6 | 29.3 | 15,221 |
| May 07, 2026 | 31.7 | 33 | 33 | 34 | 31.7 | 36,772 |
| May 06, 2026 | 29.3 | 31.3 | 31.3 | 32.8 | 29.3 | 28,784 |
| May 05, 2026 | 29.1 | 31 | 31 | 32.5 | 29.1 | 39,870 |
| May 04, 2026 | 27.7 | 32.6 | 32.6 | 33 | 27.7 | 82,060 |
| May 01, 2026 | 42.2 | 34.3 | 34.3 | 46.1 | 31.4 | 4.64M |
| April 30, 2026 | 35.1 | 26.6 | 26.6 | 35.5 | 25.8 | 30,700 |
| April 29, 2026 | 34.5 | 35.9 | 35.9 | 38.6 | 33.2 | 17,002 |
| April 28, 2026 | 36.3 | 38.9 | 38.9 | 40.4 | 31.4 | 27,680 |
| April 27, 2026 | 57.5 | 36.6 | 36.6 | 60.6 | 36 | 58,080 |
AD
