Skip to main content

Lipocine Inc (NQ: LPCN )

5.200 +0.071 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 18.87 19.21 18.71 18.70 30,436 +0.00(+0.00%)
Nov 29, 2021 19.55 19.55 18.70 18.70 20,289 -0.51(-2.65%)
Nov 26, 2021 19.55 19.72 18.70 19.21 19,365 -0.68(-3.42%)
Nov 24, 2021 18.87 20.06 18.53 19.89 32,391 +1.02(+5.41%)
Nov 23, 2021 18.70 19.21 18.19 18.87 44,993 -0.34(-1.77%)
Nov 22, 2021 19.72 20.15 18.53 19.21 38,815 -0.68(-3.42%)
Nov 19, 2021 18.70 20.06 18.70 19.89 38,915 +1.36(+7.34%)
Nov 18, 2021 19.55 18.53 18.02 18.53 51,752 -1.19(-6.03%)
Nov 17, 2021 19.89 20.23 19.38 19.72 31,390 -0.51(-2.52%)
Nov 16, 2021 20.40 20.40 19.72 20.23 33,817 -0.17(-0.83%)
Nov 15, 2021 20.57 20.57 19.72 20.40 27,953 +0.17(+0.84%)
Nov 12, 2021 20.40 20.40 19.72 20.23 18,064 +0.17(+0.85%)
Nov 11, 2021 19.89 20.57 19.72 20.06 31,116 +0.17(+0.85%)
Nov 10, 2021 20.74 19.89 25,171 -0.34(-1.68%)
Nov 09, 2021 20.06 20.57 19.38 20.23 41,111 -0.17(-0.83%)
Nov 08, 2021 19.55 20.74 18.70 20.40 71,305 +1.36(+7.14%)
Nov 05, 2021 20.06 20.06 18.53 19.04 45,759 -1.02(-5.08%)
Nov 04, 2021 20.40 20.74 19.21 20.06 246,863 +1.19(+6.31%)
Nov 03, 2021 18.87 19.21 18.36 18.87 21,209 +0.00(+0.00%)
Nov 02, 2021 18.19 19.04 18.19 18.87 31,105 +0.85(+4.72%)
Nov 01, 2021 17.68 18.19 17.68 18.02 24,159 +0.34(+1.92%)
Oct 29, 2021 17.00 17.85 17.00 17.68 23,676 +0.34(+1.96%)
Oct 28, 2021 17.68 17.85 16.99 17.34 41,933 -0.17(-0.97%)
Oct 27, 2021 17.68 18.02 17.34 17.51 24,706 -0.17(-0.96%)
Oct 26, 2021 17.85 17.68 39,856 +0.00(+0.00%)
Oct 25, 2021 17.85 18.27 17.68 17.68 40,869 -0.34(-1.89%)
Oct 22, 2021 18.36 18.53 17.85 18.02 20,856 -0.51(-2.75%)
Oct 21, 2021 19.21 19.21 18.36 18.53 33,281 -0.68(-3.54%)
Oct 20, 2021 19.55 19.72 18.87 19.21 23,102 -0.34(-1.74%)
Oct 19, 2021 21.08 21.08 19.04 19.55 49,666 -0.51(-2.54%)
Oct 18, 2021 21.25 21.25 19.04 20.06 110,626 +0.85(+4.42%)
Oct 15, 2021 19.21 19.38 18.87 19.21 17,510 -0.17(-0.88%)
Oct 14, 2021 19.04 19.46 18.70 19.38 16,039 +0.51(+2.70%)
Oct 13, 2021 18.36 19.04 18.36 18.87 13,708 +0.51(+2.78%)
Oct 12, 2021 18.36 18.53 18.19 18.36 12,900 +0.17(+0.93%)
Oct 11, 2021 17.85 18.36 17.85 18.19 16,485 +0.34(+1.90%)
Oct 08, 2021 17.68 18.19 17.34 17.85 13,946 +0.17(+0.96%)
Oct 07, 2021 17.00 17.85 16.85 17.68 22,990 +0.78(+4.62%)
Oct 06, 2021 17.17 17.51 16.68 16.90 38,767 -0.61(-3.49%)
Oct 05, 2021 17.51 18.19 17.34 17.51 24,810 -0.17(-0.96%)
Oct 04, 2021 18.02 18.32 17.51 17.68 20,381 -0.34(-1.89%)
Oct 01, 2021 18.53 18.70 17.85 18.02 20,742 -0.51(-2.75%)
Sep 30, 2021 18.36 18.36 18.19 18.53 10,959 +0.17(+0.93%)
Sep 29, 2021 18.53 18.87 18.36 18.36 11,136 -0.34(-1.82%)
Sep 28, 2021 18.87 19.38 18.19 18.70 51,860 -0.17(-0.90%)
Sep 27, 2021 18.87 18.87 17.85 18.87 34,952 +0.17(+0.91%)
Sep 24, 2021 18.87 19.04 18.36 18.70 20,773 -0.34(-1.79%)
Sep 23, 2021 18.87 19.38 18.79 19.04 18,288 +0.00(+0.00%)
Sep 22, 2021 18.53 19.38 18.19 19.04 30,723 +0.51(+2.75%)
Sep 21, 2021 18.87 19.17 17.51 18.53 102,905 -0.34(-1.80%)
Sep 20, 2021 19.04 19.21 18.53 18.87 48,787 -0.85(-4.31%)
Sep 17, 2021 19.89 19.89 19.04 19.72 22,841 +0.34(+1.75%)
Sep 16, 2021 19.21 19.72 18.92 19.38 18,170 -0.17(-0.87%)
Sep 15, 2021 19.21 19.80 18.79 19.55 38,022 +0.68(+3.60%)
Sep 14, 2021 20.06 20.24 18.70 18.87 102,442 -1.36(-6.72%)
Sep 13, 2021 20.40 20.57 19.72 20.23 53,212 -0.34(-1.65%)
Sep 10, 2021 21.08 21.08 20.57 20.57 28,581 -0.68(-3.20%)
Sep 09, 2021 20.91 21.25 20.40 21.25 48,572 +0.51(+2.46%)
Sep 08, 2021 21.25 21.34 20.57 20.74 30,925 -0.68(-3.17%)
Sep 07, 2021 21.25 21.25 20.57 21.42 61,912 +0.17(+0.80%)
Sep 03, 2021 21.93 22.10 20.91 21.25 73,421 -0.85(-3.85%)
Sep 02, 2021 22.44 22.44 21.93 22.10 30,359 -0.17(-0.76%)
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.