Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LYSDY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 4.015 | -0.08 | -1.83% | 3.91 | 4.04 | 3.91 | 72,360 |
| Jun 13 2024 | 4.09 | -0.30 | -6.83% | 4.17 | 4.22 | 4.03 | 97,885 |
| Jun 12 2024 | 4.39 | 0.10 | 2.32% | 4.22 | 4.40 | 4.22 | 28,849 |
| Jun 11 2024 | 4.2906 | -0.06 | -1.37% | 4.38 | 4.38 | 4.25 | 91,449 |
| Jun 10 2024 | 4.35 | 0.04 | 0.93% | 4.35 | 4.35 | 4.22 | 49,361 |
| Jun 07 2024 | 4.31 | -0.09 | -2.05% | 4.39 | 4.39 | 4.31 | 27,286 |
| Jun 06 2024 | 4.40 | -0.02 | -0.45% | 4.24 | 4.41 | 4.24 | 15,862 |
| Jun 05 2024 | 4.42 | 0.02 | 0.45% | 4.40 | 4.48 | 4.40 | 40,855 |
| Jun 04 2024 | 4.40 | -0.04 | -0.93% | 4.35 | 4.445 | 4.35 | 72,795 |
| Jun 03 2024 | 4.4414 | 0.04 | 0.94% | 4.35 | 4.48 | 4.35 | 52,625 |
| May 31 2024 | 4.40 | -0.02 | -0.41% | 4.27 | 4.432 | 4.27 | 37,608 |
| May 30 2024 | 4.418 | 0.04 | 0.87% | 4.36 | 4.43 | 4.36 | 16,583 |
| May 29 2024 | 4.38 | -0.02 | -0.45% | 4.55 | 4.55 | 4.36 | 58,395 |
| May 28 2024 | 4.40 | -0.03 | -0.68% | 4.50 | 4.50 | 4.39 | 87,199 |
| May 24 2024 | 4.43 | -0.06 | -1.34% | 4.58 | 4.58 | 4.42 | 32,420 |
| May 23 2024 | 4.49 | -0.09 | -1.97% | 4.665 | 4.665 | 4.489 | 62,143 |
| May 22 2024 | 4.58 | -0.12 | -2.55% | 4.53 | 4.69 | 4.53 | 79,409 |
| May 21 2024 | 4.70 | 0.00 | 0.11% | 4.77 | 4.77 | 4.68 | 27,203 |
| May 20 2024 | 4.695 | 0.03 | 0.54% | 4.67 | 4.72 | 4.67 | 39,757 |
| May 17 2024 | 4.67 | 0.03 | 0.65% | 4.69 | 4.69 | 4.62 | 29,503 |
| May 16 2024 | 4.64 | 0.05 | 1.20% | 4.69 | 4.69 | 4.55 | 38,913 |
| May 15 2024 | 4.585 | 0.03 | 0.72% | 4.55 | 4.60 | 4.55 | 84,762 |
| May 14 2024 | 4.552 | -0.03 | -0.60% | 4.65 | 4.65 | 4.53 | 135,843 |
| May 13 2024 | 4.5797 | 0.07 | 1.55% | 4.48 | 4.60 | 4.48 | 33,746 |
| May 10 2024 | 4.51 | 0.06 | 1.35% | 4.36 | 4.55 | 4.36 | 97,059 |
| May 09 2024 | 4.45 | 0.11 | 2.53% | 4.21 | 4.48 | 4.21 | 426,261 |
| May 08 2024 | 4.34 | -0.03 | -0.60% | 4.45 | 4.45 | 4.27 | 23,998 |
| May 07 2024 | 4.366 | 0.04 | 1.02% | 4.32 | 4.41 | 4.32 | 41,570 |
| May 06 2024 | 4.322 | -0.02 | -0.41% | 4.48 | 4.48 | 4.14 | 35,956 |
| May 03 2024 | 4.34 | 0.16 | 3.83% | 4.26 | 4.35 | 4.26 | 51,698 |
| May 02 2024 | 4.18 | -0.07 | -1.65% | 4.205 | 4.25 | 4.1493 | 78,864 |
| May 01 2024 | 4.25 | 0.08 | 1.92% | 4.37 | 4.37 | 4.15 | 52,619 |
| Apr 30 2024 | 4.17 | -0.03 | -0.71% | 4.14 | 4.24 | 4.12 | 48,547 |
| Apr 29 2024 | 4.20 | 0.17 | 4.22% | 4.15 | 4.23 | 4.10 | 95,416 |
| Apr 26 2024 | 4.03 | 0.01 | 0.22% | 3.97 | 4.21 | 3.97 | 70,619 |
| Apr 25 2024 | 4.021 | -0.04 | -1.08% | 4.00 | 4.06 | 3.9802 | 78,072 |
| Apr 24 2024 | 4.065 | -0.08 | -1.81% | 4.075 | 4.10 | 4.02 | 40,421 |
| Apr 23 2024 | 4.14 | -0.01 | -0.24% | 4.25 | 4.25 | 3.97 | 47,788 |
| Apr 22 2024 | 4.15 | 0.04 | 0.85% | 4.114 | 4.32 | 4.114 | 63,831 |
| Apr 19 2024 | 4.115 | -0.09 | -2.02% | 4.22 | 4.22 | 3.95 | 59,033 |
| Apr 18 2024 | 4.20 | 0.03 | 0.72% | 4.23 | 4.25 | 4.15 | 180,069 |
| Apr 17 2024 | 4.17 | 0.32 | 8.31% | 4.05 | 4.17 | 4.05 | 197,867 |
| Apr 16 2024 | 3.85 | -0.01 | -0.21% | 3.82 | 4.00 | 3.82 | 213,989 |
| Apr 15 2024 | 3.858 | -0.04 | -0.92% | 3.85 | 4.05 | 3.85 | 32,921 |
| Apr 12 2024 | 3.894 | 0.01 | 0.36% | 4.00 | 4.00 | 3.87 | 36,276 |
| Apr 11 2024 | 3.88 | 0.07 | 1.84% | 3.82 | 3.90 | 3.82 | 44,420 |
| Apr 10 2024 | 3.81 | -0.17 | -4.27% | 3.96 | 3.98 | 3.79 | 61,227 |
| Apr 09 2024 | 3.98 | 0.19 | 5.01% | 3.80 | 3.981 | 3.80 | 223,152 |
| Apr 08 2024 | 3.79 | 0.13 | 3.45% | 3.726 | 3.80 | 3.67 | 199,431 |
| Apr 05 2024 | 3.6635 | -0.07 | -1.78% | 3.73 | 3.73 | 3.66 | 283,849 |
| Apr 04 2024 | 3.73 | 0.07 | 1.91% | 3.77 | 3.80 | 3.71 | 158,545 |
| Apr 03 2024 | 3.66 | -0.01 | -0.27% | 3.68 | 3.70 | 3.60 | 34,052 |
| Apr 02 2024 | 3.67 | 0.06 | 1.66% | 3.61 | 3.70 | 3.61 | 94,170 |
| Apr 01 2024 | 3.61 | -0.04 | -1.10% | 3.58 | 3.70 | 3.58 | 144,520 |
| Mar 28 2024 | 3.65 | 0.05 | 1.53% | 3.58 | 3.65 | 3.56 | 157,625 |
| Mar 27 2024 | 3.595 | -0.02 | -0.42% | 3.60 | 3.65 | 3.55 | 177,774 |
| Mar 26 2024 | 3.61 | -0.09 | -2.43% | 3.65 | 3.74 | 3.61 | 73,276 |
| Mar 25 2024 | 3.70 | -0.02 | -0.54% | 3.78 | 3.85 | 3.65 | 109,557 |
| Mar 22 2024 | 3.72 | -0.06 | -1.59% | 3.72 | 3.755 | 3.72 | 88,768 |
| Mar 21 2024 | 3.78 | -0.05 | -1.31% | 3.83 | 3.83 | 3.75 | 62,560 |
| Mar 20 2024 | 3.83 | 0.15 | 4.08% | 3.63 | 3.83 | 3.63 | 101,088 |
| Mar 19 2024 | 3.68 | -0.02 | -0.54% | 3.775 | 3.775 | 3.66 | 76,912 |
| Mar 18 2024 | 3.70 | -0.04 | -0.94% | 3.725 | 3.75 | 3.70 | 114,540 |
