Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lipocine Inc (NQ: LPCN )

4.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 7.650 7.716 7.310 7.502 22,817 -0.21(-2.69%)
Jan 30, 2020 7.849 7.971 7.223 7.710 39,808 -0.27(-3.41%)
Jan 29, 2020 7.837 8.328 7.820 7.981 30,912 +0.19(+2.49%)
Jan 28, 2020 7.657 8.498 7.650 7.788 30,261 +0.14(+1.80%)
Jan 27, 2020 7.990 7.990 7.480 7.650 36,855 -0.34(-4.26%)
Jan 24, 2020 9.002 9.078 7.820 7.990 82,841 -0.68(-7.84%)
Jan 23, 2020 9.002 9.002 8.517 8.670 44,113 -0.30(-3.37%)
Jan 22, 2020 9.343 10.46 8.672 8.973 196,409 -0.38(-4.02%)
Jan 21, 2020 9.095 9.350 8.537 9.348 78,802 +0.34(+3.75%)
Jan 17, 2020 9.520 9.800 8.772 9.010 141,505 -0.68(-7.00%)
Jan 16, 2020 7.650 9.775 7.480 9.688 351,993 +2.04(+26.64%)
Jan 15, 2020 7.650 7.990 7.310 7.650 47,470 +0.17(+2.27%)
Jan 14, 2020 7.140 7.650 7.140 7.480 44,026 -0.17(-2.20%)
Jan 13, 2020 8.389 8.500 6.970 7.648 123,466 -0.25(-3.16%)
Jan 10, 2020 7.820 8.670 7.189 7.898 385,652 +0.92(+13.26%)
Jan 09, 2020 7.140 7.310 6.831 6.973 39,718 -0.03(-0.44%)
Jan 08, 2020 6.895 7.140 6.783 7.004 41,796 -0.23(-3.22%)
Jan 07, 2020 7.310 7.650 7.140 7.237 50,047 +0.05(+0.64%)
Jan 06, 2020 7.310 7.327 7.038 7.191 58,979 +0.22(+3.17%)
Jan 03, 2020 6.970 7.140 6.783 6.970 60,682 -0.17(-2.38%)
Jan 02, 2020 6.630 7.650 6.460 7.140 219,960 +0.60(+9.12%)
Dec 31, 2019 6.273 6.698 5.999 6.543 181,829 +0.39(+6.33%)
Dec 30, 2019 5.950 6.239 5.780 6.154 65,946 +0.12(+1.94%)
Dec 27, 2019 6.290 6.341 5.780 6.037 52,000 -0.17(-2.71%)
Dec 26, 2019 5.950 6.344 5.950 6.205 61,142 +0.25(+4.26%)
Dec 24, 2019 5.831 6.035 5.831 5.952 39,023 +0.09(+1.57%)
Dec 23, 2019 5.729 5.950 5.539 5.860 43,702 +0.08(+1.44%)
Dec 20, 2019 5.780 5.843 5.474 5.777 41,664 +0.17(+2.97%)
Dec 19, 2019 5.780 5.933 5.566 5.610 26,707 +0.04(+0.79%)
Dec 18, 2019 5.610 5.931 5.443 5.566 43,364 +0.04(+0.65%)
Dec 17, 2019 5.661 5.695 5.440 5.530 40,178 -0.08(-1.42%)
Dec 16, 2019 5.950 5.950 5.440 5.610 47,539 -0.31(-5.17%)
Dec 13, 2019 5.950 5.964 5.783 5.916 34,194 -0.07(-1.14%)
Dec 12, 2019 6.375 6.460 5.799 5.984 46,787 -0.31(-4.86%)
Dec 11, 2019 6.800 6.800 5.950 6.290 54,206 -0.34(-5.13%)
Dec 10, 2019 6.800 6.970 6.460 6.630 34,253 -0.19(-2.72%)
Dec 09, 2019 6.630 6.883 6.528 6.815 17,460 +0.19(+2.79%)
Dec 06, 2019 6.800 6.868 6.460 6.630 52,229 -0.16(-2.35%)
Dec 05, 2019 7.045 7.055 6.715 6.790 40,187 -0.24(-3.36%)
Dec 04, 2019 7.123 7.276 6.970 7.026 26,702 -0.11(-1.60%)
Dec 03, 2019 7.310 7.650 6.970 7.140 43,665 -0.33(-4.48%)
Dec 02, 2019 7.497 7.563 7.140 7.475 33,764 -0.09(-1.21%)
Nov 29, 2019 7.480 7.609 6.995 7.567 40,158 +0.49(+7.00%)
Nov 27, 2019 7.650 7.650 6.987 7.072 58,429 -0.24(-3.26%)
Nov 26, 2019 7.310 7.820 6.970 7.310 81,653 +0.17(+2.38%)
Nov 25, 2019 6.800 7.310 6.630 7.140 48,404 +0.44(+6.60%)
Nov 22, 2019 6.970 7.114 6.545 6.698 57,035 -0.27(-3.90%)
Nov 21, 2019 7.480 7.480 6.800 6.970 59,251 -0.24(-3.28%)
Nov 20, 2019 6.900 7.313 6.630 7.206 43,128 +0.42(+6.19%)
Nov 19, 2019 7.140 7.225 6.630 6.786 54,847 -0.18(-2.63%)
Nov 18, 2019 6.800 7.480 6.630 6.970 82,872 +0.28(+4.19%)
Nov 15, 2019 6.800 6.970 6.494 6.689 65,394 -0.11(-1.63%)
Nov 14, 2019 7.225 7.650 6.462 6.800 292,061 -4.76(-41.18%)
Nov 13, 2019 13.26 13.26 11.22 11.56 67,070 -1.88(-13.98%)
Nov 12, 2019 13.60 14.40 12.92 13.44 65,579 -0.16(-1.19%)
Nov 11, 2019 10.71 15.13 10.54 13.60 385,570 -32.81(-70.70%)
Nov 08, 2019 47.94 48.54 43.35 46.41 43,123 -1.19(-2.50%)
Nov 07, 2019 47.26 49.30 46.58 47.60 22,432 +0.34(+0.72%)
Nov 06, 2019 49.81 50.32 46.07 47.26 21,783 -1.19(-2.46%)
Nov 05, 2019 47.94 49.98 45.90 48.45 25,501 +1.53(+3.26%)
Nov 04, 2019 47.94 48.79 45.22 46.92 27,618 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.