Skip to main content

Lipocine Inc (NQ: LPCN )

4.990 -0.140 (-2.73%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 26.01 28.05 24.99 27.03 149,817 +1.19(+4.61%)
Feb 25, 2021 27.88 28.22 25.67 25.84 131,228 -2.04(-7.32%)
Feb 24, 2021 28.56 29.07 27.54 27.88 81,720 +0.17(+0.61%)
Feb 23, 2021 28.90 29.24 25.67 27.71 223,819 -2.72(-8.94%)
Feb 22, 2021 30.60 31.11 29.41 30.43 130,245 +0.17(+0.56%)
Feb 19, 2021 30.60 31.28 30.09 30.26 136,405 -0.17(-0.56%)
Feb 18, 2021 31.62 32.30 29.75 30.43 143,729 -1.70(-5.29%)
Feb 17, 2021 32.64 33.15 30.94 32.13 162,882 -1.53(-4.55%)
Feb 16, 2021 33.49 33.83 32.13 33.66 156,479 +0.17(+0.51%)
Feb 12, 2021 33.83 34.51 30.60 33.49 156,829 -0.68(-1.99%)
Feb 11, 2021 35.87 36.38 32.81 34.17 265,127 -1.87(-5.19%)
Feb 10, 2021 35.87 38.76 34.00 36.04 446,749 +1.36(+3.92%)
Feb 09, 2021 34.00 35.02 33.15 34.68 361,999 +1.70(+5.15%)
Feb 08, 2021 32.30 33.83 31.28 32.98 328,835 +1.53(+4.86%)
Feb 05, 2021 32.13 32.47 30.60 31.45 172,670 +0.17(+0.54%)
Feb 04, 2021 31.28 31.79 30.26 31.28 266,736 +1.19(+3.95%)
Feb 03, 2021 29.24 31.45 29.07 30.09 289,566 +1.02(+3.51%)
Feb 02, 2021 29.75 29.92 28.22 29.07 327,641 +0.00(+0.00%)
Feb 01, 2021 31.45 31.96 28.39 29.07 390,441 -1.02(-3.39%)
Jan 29, 2021 31.45 31.45 29.07 30.09 356,494 -0.68(-2.21%)
Jan 28, 2021 34.17 34.34 29.75 30.77 505,376 -2.04(-6.22%)
Jan 27, 2021 33.83 37.06 31.96 32.81 1,059,911 -0.85(-2.53%)
Jan 26, 2021 32.30 34.68 30.60 33.66 1,606,347 -3.74(-10.00%)
Jan 25, 2021 39.27 40.12 35.53 37.40 335,143 -0.51(-1.35%)
Jan 22, 2021 37.06 41.14 36.72 37.91 312,276 -0.85(-2.19%)
Jan 21, 2021 39.10 39.95 36.04 38.76 719,262 +3.57(+10.14%)
Jan 20, 2021 30.77 36.55 28.73 35.19 632,561 +5.27(+17.61%)
Jan 19, 2021 28.05 33.66 28.05 29.92 585,082 +2.38(+8.64%)
Jan 15, 2021 28.39 28.54 26.52 27.54 107,182 -0.51(-1.82%)
Jan 14, 2021 26.86 28.56 26.18 28.05 200,933 +2.04(+7.84%)
Jan 13, 2021 28.05 28.05 25.33 26.01 186,040 -1.70(-6.13%)
Jan 12, 2021 30.60 30.60 26.52 27.71 526,650 -0.68(-2.40%)
Jan 11, 2021 25.84 29.75 25.67 28.39 233,642 +2.21(+8.44%)
Jan 08, 2021 24.82 26.35 24.14 26.18 131,641 +1.36(+5.48%)
Jan 07, 2021 24.31 24.99 23.97 24.82 92,420 +0.85(+3.55%)
Jan 06, 2021 24.82 25.67 23.63 23.97 116,849 -1.19(-4.73%)
Jan 05, 2021 24.48 25.33 23.63 25.16 149,451 +0.85(+3.50%)
Jan 04, 2021 23.12 24.65 22.27 24.31 256,471 +1.19(+5.15%)
Dec 31, 2020 23.12 23.12 23.12 81,290 +0.85(+3.82%)
Dec 30, 2020 22.78 22.95 22.10 22.27 81,290 -0.34(-1.50%)
Dec 29, 2020 22.95 23.29 21.42 22.61 138,862 -1.02(-4.32%)
Dec 28, 2020 23.80 24.14 23.12 23.63 101,272 -0.51(-2.11%)
Dec 24, 2020 23.80 24.31 23.29 24.14 84,594 +0.17(+0.71%)
Dec 23, 2020 23.97 24.31 23.29 23.97 85,344 -0.34(-1.40%)
Dec 22, 2020 23.97 24.48 23.46 24.31 86,275 +0.17(+0.70%)
Dec 21, 2020 23.46 24.31 23.12 24.14 84,012 +0.51(+2.16%)
Dec 18, 2020 23.80 23.97 23.12 23.63 115,158 -0.34(-1.42%)
Dec 17, 2020 23.80 24.31 23.46 23.97 113,408 +0.51(+2.17%)
Dec 16, 2020 22.95 23.80 22.78 23.46 110,678 +0.17(+0.73%)
Dec 15, 2020 22.27 24.14 22.27 23.29 264,357 +0.51(+2.24%)
Dec 14, 2020 22.44 23.46 21.76 22.78 242,908 +0.51(+2.29%)
Dec 11, 2020 23.63 23.63 21.50 22.27 297,847 -0.85(-3.68%)
Dec 10, 2020 22.95 26.86 21.25 23.12 1,291,462 +0.68(+3.03%)
Dec 09, 2020 25.33 26.69 22.10 22.44 1,012,307 -6.12(-21.43%)
Dec 08, 2020 28.39 28.90 27.54 28.56 289,142 -0.17(-0.59%)
Dec 07, 2020 26.69 29.41 26.52 28.73 119,810 +2.55(+9.74%)
Dec 04, 2020 27.03 27.20 25.93 26.18 77,017 -0.85(-3.14%)
Dec 03, 2020 25.84 27.54 25.16 27.03 68,198 +1.19(+4.61%)
Dec 02, 2020 25.33 26.01 23.97 25.84 39,280 +0.51(+2.01%)
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.