LungLife AI, Inc (DI) (Reg S)

(LLAI)
Sector: Pharmaceuticals & Biotechnology
9.00p
0.00p 0.00
Last updated: 11:00:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 8.75p 9.15p 8.55p 8.75p 313,150
21/11/2024 8.75p 9.00p 8.75p 8.75p 35,000
20/11/2024 8.75p 9.00p 8.75p 8.75p 46,000
19/11/2024 9.25p 10.20p 8.52p 8.75p 211,701
18/11/2024 8.25p 8.25p 8.00p 8.25p 0
15/11/2024 8.25p 8.50p 8.00p 8.50p 0
14/11/2024 8.50p 8.50p 8.00p 8.50p 4,602
13/11/2024 8.50p 8.50p 8.50p 8.50p 0
12/11/2024 8.50p 8.50p 8.33p 8.50p 0
11/11/2024 8.50p 8.50p 8.44p 8.50p 1,184
08/11/2024 8.50p 8.50p 8.00p 8.50p 23,798
07/11/2024 8.50p 8.50p 8.33p 8.50p 0
06/11/2024 8.50p 8.50p 8.33p 8.50p 0
05/11/2024 8.50p 8.50p 8.33p 8.50p 0
04/11/2024 8.50p 8.50p 8.25p 8.50p 3,636
01/11/2024 8.50p 8.50p 8.06p 8.50p 2,563
31/10/2024 9.00p 9.00p 8.50p 8.50p 32,216
30/10/2024 8.50p 9.00p 8.50p 9.00p 1,344
29/10/2024 9.75p 9.75p 8.50p 8.50p 47,650
28/10/2024 9.75p 9.75p 9.00p 9.75p 14,545
25/10/2024 9.50p 10.00p 9.50p 9.75p 3,000
24/10/2024 9.50p 9.50p 9.20p 9.50p 0
23/10/2024 10.25p 10.25p 9.50p 9.50p 17,045
22/10/2024 10.25p 10.25p 9.58p 10.25p 1,669
21/10/2024 10.25p 10.70p 10.25p 10.25p 0
18/10/2024 10.25p 10.70p 10.25p 10.25p 0
17/10/2024 10.25p 10.25p 9.57p 10.25p 12,273
16/10/2024 10.50p 10.50p 9.63p 10.25p 73,561
15/10/2024 10.50p 10.50p 9.80p 9.80p 38,526
14/10/2024 10.50p 10.50p 9.00p 9.00p 41,134
11/10/2024 10.50p 10.50p 10.00p 10.50p 1,368
10/10/2024 11.25p 11.25p 10.30p 10.50p 24,487
09/10/2024 11.25p 11.25p 10.30p 10.30p 7,000
08/10/2024 11.25p 11.25p 10.89p 11.25p 3,227
07/10/2024 11.25p 11.25p 10.20p 10.20p 3,534
04/10/2024 11.25p 11.25p 11.00p 11.25p 0
03/10/2024 11.00p 11.35p 10.50p 11.00p 16,027
02/10/2024 11.75p 11.75p 11.00p 11.00p 28,523
01/10/2024 11.50p 11.50p 11.50p 11.50p 0
30/09/2024 11.50p 12.00p 11.12p 11.50p 3,746
27/09/2024 11.50p 11.50p 11.25p 11.50p 0
26/09/2024 11.50p 11.50p 11.12p 11.50p 1,000
25/09/2024 11.50p 11.50p 11.12p 11.50p 7,500
24/09/2024 11.75p 11.75p 11.72p 11.75p 2,607
23/09/2024 12.00p 12.00p 11.50p 11.75p 17,500
20/09/2024 12.25p 12.25p 12.00p 12.00p 22,915
19/09/2024 12.25p 12.25p 12.00p 12.25p 11,195
18/09/2024 13.25p 13.25p 12.00p 12.25p 10,000
17/09/2024 13.25p 13.25p 12.50p 13.25p 15,000
16/09/2024 13.25p 13.25p 13.00p 13.25p 0
13/09/2024 13.25p 13.25p 13.00p 13.25p 831
12/09/2024 13.25p 13.25p 12.55p 13.25p 6,160
11/09/2024 13.25p 13.25p 12.55p 13.25p 2,729
10/09/2024 13.25p 13.25p 12.55p 13.25p 27,427
09/09/2024 13.25p 13.25p 13.25p 13.25p 6,500
06/09/2024 13.25p 13.25p 12.55p 13.25p 9,779
05/09/2024 13.25p 13.25p 12.55p 13.25p 16,000
04/09/2024 13.25p 13.25p 13.25p 13.25p 2,264
03/09/2024 13.25p 13.25p 12.78p 13.25p 17,614
02/09/2024 13.25p 13.30p 13.25p 13.25p 1,842
30/08/2024 13.25p 13.25p 13.24p 13.25p 3,737
29/08/2024 13.25p 13.25p 13.25p 13.25p 0
28/08/2024 13.25p 14.00p 13.25p 13.25p 25,000
27/08/2024 13.25p 13.35p 12.50p 13.25p 107,343
26/08/2024 13.50p 13.50p 12.40p 13.00p 128,368
23/08/2024 13.50p 13.50p 12.40p 13.00p 128,368
22/08/2024 13.50p 13.50p 12.40p 13.00p 128,368
21/08/2024 13.25p 13.33p 13.25p 13.25p 0
20/08/2024 13.25p 13.25p 13.00p 13.25p 6,759
19/08/2024 13.75p 13.99p 13.00p 13.25p 185,671
16/08/2024 14.00p 15.00p 13.00p 13.00p 490,382
15/08/2024 12.50p 12.74p 12.13p 12.25p 128,166
14/08/2024 13.00p 13.00p 12.00p 12.50p 50,948
13/08/2024 13.00p 13.00p 12.50p 13.00p 64,784
12/08/2024 13.00p 13.00p 12.70p 13.00p 748
09/08/2024 13.00p 13.00p 13.00p 13.00p 0
08/08/2024 13.00p 13.00p 12.75p 13.00p 14,750
07/08/2024 12.75p 13.00p 12.75p 13.00p 0
06/08/2024 13.00p 13.00p 13.00p 13.00p 0
05/08/2024 12.75p 13.00p 12.50p 13.00p 2,834
02/08/2024 13.25p 13.25p 13.00p 13.25p 20,000
01/08/2024 13.25p 13.25p 13.00p 13.25p 27,995
31/07/2024 13.25p 13.25p 13.17p 13.25p 0
30/07/2024 13.50p 14.00p 13.25p 13.25p 4,602
29/07/2024 13.50p 13.67p 13.50p 13.50p 0
26/07/2024 14.40p 14.70p 13.25p 14.40p 0
25/07/2024 14.40p 14.70p 14.40p 14.40p 0
24/07/2024 14.40p 14.40p 13.80p 14.40p 16,391
23/07/2024 14.40p 14.70p 14.40p 14.40p 0
22/07/2024 14.40p 14.70p 14.40p 14.40p 0
19/07/2024 14.40p 14.70p 14.40p 14.40p 0
18/07/2024 14.50p 14.50p 13.00p 14.40p 19,886
17/07/2024 14.50p 14.67p 14.50p 14.50p 0
16/07/2024 14.50p 14.50p 14.00p 14.50p 15,934
15/07/2024 14.50p 14.50p 14.33p 14.50p 0
12/07/2024 14.50p 14.50p 14.25p 14.50p 3,428
11/07/2024 14.50p 14.50p 14.00p 14.50p 119
10/07/2024 14.50p 14.50p 14.33p 14.50p 0
09/07/2024 14.50p 14.50p 14.33p 14.50p 0
08/07/2024 14.50p 14.50p 14.33p 14.50p 0
05/07/2024 14.50p 14.50p 14.33p 14.50p 0
04/07/2024 16.00p 16.00p 13.75p 14.50p 85,575
03/07/2024 16.00p 16.50p 16.00p 16.00p 0
02/07/2024 16.00p 16.00p 15.40p 16.00p 575
01/07/2024 16.00p 16.50p 16.00p 16.00p 0
28/06/2024 16.00p 16.00p 15.00p 16.00p 2,404
27/06/2024 16.00p 16.00p 15.50p 16.00p 24,750
26/06/2024 16.00p 16.00p 15.00p 16.00p 8,281
25/06/2024 16.00p 16.00p 15.10p 16.00p 13,068
24/06/2024 17.00p 17.00p 15.00p 16.00p 21,566
21/06/2024 17.00p 17.00p 16.38p 17.00p 2,000
20/06/2024 17.00p 17.00p 16.40p 17.00p 800
19/06/2024 17.00p 17.50p 17.00p 17.00p 0
18/06/2024 17.00p 17.50p 17.00p 17.00p 0
17/06/2024 17.00p 17.00p 16.00p 17.00p 3,730
14/06/2024 17.00p 17.50p 17.00p 17.00p 0
13/06/2024 17.00p 17.50p 17.00p 17.00p 0
12/06/2024 17.50p 17.50p 16.00p 17.00p 13,807
11/06/2024 17.50p 17.50p 17.00p 17.50p 4,602
10/06/2024 17.50p 17.50p 17.05p 17.50p 11,346
07/06/2024 17.50p 18.00p 17.25p 17.50p 0
06/06/2024 18.00p 18.00p 17.00p 17.50p 13,636
05/06/2024 18.00p 18.00p 17.40p 18.00p 0
04/06/2024 18.00p 18.00p 17.20p 18.00p 12,015
03/06/2024 19.00p 19.00p 17.50p 18.00p 30,857
31/05/2024 19.00p 21.70p 18.10p 19.00p 61,256
30/05/2024 19.00p 19.00p 18.28p 19.00p 20,767
29/05/2024 19.00p 19.00p 18.40p 19.00p 0
28/05/2024 19.00p 19.00p 18.40p 19.00p 0
27/05/2024 19.00p 19.00p 18.25p 19.00p 30,000