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

Lipocine Inc (NQ: LPCN )

5.200 +0.350 (+7.22%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 9, 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 (%)
Dec 30, 2022 6.970 7.140 6.327 6.763 18,434 -0.05(-0.77%)
Dec 29, 2022 6.638 6.955 6.638 6.815 4,733 +0.18(+2.66%)
Dec 28, 2022 6.965 6.970 6.630 6.638 7,160 -0.16(-2.38%)
Dec 27, 2022 6.819 7.167 6.800 6.800 12,100 -0.10(-1.40%)
Dec 23, 2022 6.970 7.140 6.800 6.897 7,462 -0.07(-1.07%)
Dec 22, 2022 7.310 7.230 6.803 6.972 3,697 -0.26(-3.57%)
Dec 21, 2022 6.970 7.392 6.800 7.230 8,424 +0.22(+3.15%)
Dec 20, 2022 7.650 7.679 7.009 7.009 6,527 -0.62(-8.15%)
Dec 19, 2022 7.777 7.905 7.167 7.631 7,992 +0.41(+5.62%)
Dec 16, 2022 7.480 7.820 7.143 7.225 8,508 -0.28(-3.72%)
Dec 15, 2022 7.480 7.665 7.320 7.504 2,321 +0.19(+2.65%)
Dec 14, 2022 6.953 8.075 6.802 7.310 20,647 +0.35(+5.01%)
Dec 13, 2022 7.104 7.308 6.800 6.962 13,384 -0.09(-1.25%)
Dec 12, 2022 7.310 7.351 6.970 7.050 6,142 +0.16(+2.32%)
Dec 09, 2022 6.858 7.140 6.858 6.890 3,320 -0.02(-0.22%)
Dec 08, 2022 6.902 7.631 6.800 6.905 4,840 -0.09(-1.24%)
Dec 07, 2022 7.055 7.424 6.922 6.992 1,953 -0.06(-0.89%)
Dec 06, 2022 7.140 7.645 7.055 7.055 4,037 -0.29(-3.94%)
Dec 05, 2022 7.820 7.847 7.140 7.344 6,731 -0.31(-4.04%)
Dec 02, 2022 7.820 7.820 7.055 7.653 5,859 -0.11(-1.40%)
Dec 01, 2022 7.393 7.990 7.264 7.762 4,515 +0.11(+1.44%)
Nov 30, 2022 7.670 8.330 7.480 7.652 3,199 +0.21(+2.86%)
Nov 29, 2022 7.766 8.101 6.987 7.439 6,283 -0.32(-4.18%)
Nov 28, 2022 8.160 8.381 7.582 7.764 8,813 -0.34(-4.18%)
Nov 25, 2022 7.480 8.117 7.477 8.102 8,505 +0.69(+9.31%)
Nov 23, 2022 7.817 8.203 7.329 7.412 3,253 -0.41(-5.22%)
Nov 22, 2022 7.820 8.330 7.404 7.820 5,543 +0.15(+2.00%)
Nov 21, 2022 8.662 8.662 7.667 7.667 8,706 -0.49(-6.06%)
Nov 18, 2022 7.818 8.670 7.650 8.162 19,974 +0.48(+6.29%)
Nov 17, 2022 6.803 8.129 6.803 7.679 13,654 +0.53(+7.47%)
Nov 16, 2022 6.829 7.470 6.810 7.145 12,385 +0.11(+1.50%)
Nov 15, 2022 6.630 7.344 6.622 7.040 17,392 +0.58(+8.95%)
Nov 14, 2022 6.630 6.800 6.120 6.462 9,065 -0.02(-0.37%)
Nov 11, 2022 6.545 6.951 6.460 6.486 11,016 +0.05(+0.74%)
Nov 10, 2022 6.448 6.792 6.290 6.438 14,054 +0.19(+3.02%)
Nov 09, 2022 6.800 7.104 6.120 6.249 17,075 -0.40(-5.98%)
Nov 08, 2022 6.800 7.310 6.479 6.647 8,220 -0.20(-2.91%)
Nov 07, 2022 6.650 7.232 6.545 6.846 6,527 +0.12(+1.74%)
Nov 04, 2022 7.019 7.019 6.395 6.729 10,110 -0.15(-2.25%)
Nov 03, 2022 6.800 6.995 6.800 6.883 2,991 +0.04(+0.57%)
Nov 02, 2022 6.970 7.106 6.647 6.844 5,200 -0.06(-0.94%)
Nov 01, 2022 6.970 7.172 6.647 6.909 10,753 -0.04(-0.64%)
Oct 31, 2022 7.310 7.310 6.885 6.953 4,355 -0.06(-0.85%)
Oct 28, 2022 7.140 7.359 6.800 7.013 19,321 -0.35(-4.73%)
Oct 27, 2022 7.140 7.388 7.140 7.361 6,502 +0.22(+3.10%)
Oct 26, 2022 6.970 7.335 6.970 7.140 10,325 +0.08(+1.08%)
Oct 25, 2022 7.140 7.395 6.800 7.064 11,624 +0.06(+0.83%)
Oct 24, 2022 7.278 7.448 6.970 7.006 6,062 -0.50(-6.62%)
Oct 21, 2022 7.480 7.990 7.310 7.502 11,487 -0.10(-1.28%)
Oct 20, 2022 7.480 7.990 7.480 7.599 2,219 +0.12(+1.59%)
Oct 19, 2022 7.990 8.158 7.480 7.480 4,132 -0.51(-6.38%)
Oct 18, 2022 7.524 8.245 7.524 7.990 8,827 +0.47(+6.31%)
Oct 17, 2022 7.650 7.987 7.487 7.516 4,371 -0.13(-1.76%)
Oct 14, 2022 7.990 7.990 7.548 7.650 5,274 -0.07(-0.88%)
Oct 13, 2022 7.480 7.759 7.395 7.718 4,158 +0.18(+2.32%)
Oct 12, 2022 7.820 7.813 7.480 7.543 5,813 +0.05(+0.73%)
Oct 11, 2022 7.325 7.766 7.312 7.489 5,111 +0.11(+1.50%)
Oct 10, 2022 8.116 8.116 7.376 7.378 5,226 -0.36(-4.62%)
Oct 07, 2022 7.820 8.500 7.701 7.735 7,168 -0.39(-4.75%)
Oct 06, 2022 8.500 8.838 7.669 8.121 12,799 -0.40(-4.67%)
Oct 05, 2022 8.670 9.007 8.500 8.519 7,467 -0.14(-1.57%)
Oct 04, 2022 7.310 8.840 7.349 8.655 12,543 +0.80(+10.12%)
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.