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

Lipocine Inc (NQ: LPCN )

5.010 +0.090 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 31, 2016 157.08 157.08 147.22 148.58 15,703 -5.61(-3.64%)
May 27, 2016 154.53 154.19 154.19 154.19 14,358 +0.51(+0.33%)
May 26, 2016 151.64 155.38 150.28 153.68 5,572 +2.21(+1.46%)
May 25, 2016 155.72 156.57 150.11 151.47 10,567 -3.23(-2.09%)
May 24, 2016 150.96 158.10 150.79 154.70 20,551 +6.29(+4.24%)
May 23, 2016 133.28 150.96 131.92 148.41 19,526 +15.30(+11.49%)
May 20, 2016 132.77 141.44 130.22 133.11 14,216 +0.68(+0.51%)
May 19, 2016 132.26 133.79 128.01 132.43 31,674 +0.00(+0.00%)
May 18, 2016 133.96 139.23 130.22 132.43 14,447 -1.02(-0.76%)
May 17, 2016 131.75 136.34 131.41 133.45 12,302 +0.51(+0.38%)
May 16, 2016 130.05 134.30 127.03 132.94 14,100 +7.48(+5.96%)
May 13, 2016 129.88 131.24 124.27 125.46 17,547 -4.59(-3.53%)
May 12, 2016 137.19 139.91 127.67 130.05 16,795 -6.12(-4.49%)
May 11, 2016 144.33 144.84 134.47 136.17 9,417 -7.82(-5.43%)
May 10, 2016 148.24 148.75 124.10 143.99 37,565 -6.80(-4.51%)
May 09, 2016 152.32 158.44 149.60 150.79 9,162 -0.68(-0.45%)
May 06, 2016 154.53 155.72 144.84 151.47 9,276 -4.93(-3.15%)
May 05, 2016 164.56 164.73 154.70 156.40 9,665 -8.84(-5.35%)
May 04, 2016 170.17 170.51 162.01 165.24 7,798 -4.76(-2.80%)
May 03, 2016 166.94 174.25 166.94 170.00 7,166 +2.21(+1.32%)
May 02, 2016 166.09 169.15 162.86 167.79 7,349 +2.04(+1.23%)
Apr 29, 2016 169.32 171.87 162.35 165.75 8,143 -3.23(-1.91%)
Apr 28, 2016 170.00 172.89 166.94 168.98 10,016 -0.34(-0.20%)
Apr 27, 2016 172.21 173.39 165.07 169.32 18,050 -4.25(-2.45%)
Apr 26, 2016 188.70 190.40 170.51 173.57 9,925 -13.77(-7.35%)
Apr 25, 2016 198.05 201.28 187.00 187.34 6,546 -9.52(-4.84%)
Apr 22, 2016 200.94 202.30 194.99 196.86 3,153 -2.38(-1.19%)
Apr 21, 2016 195.67 201.37 193.12 199.24 7,485 +3.06(+1.56%)
Apr 20, 2016 199.92 203.83 194.14 196.18 5,627 -3.06(-1.54%)
Apr 19, 2016 194.48 204.17 189.21 199.24 10,047 +5.44(+2.81%)
Apr 18, 2016 200.26 202.30 188.19 193.80 8,964 -8.33(-4.12%)
Apr 15, 2016 207.40 207.40 199.41 202.13 6,345 -6.29(-3.02%)
Apr 14, 2016 207.23 213.86 205.70 208.42 8,064 -0.17(-0.08%)
Apr 13, 2016 213.18 213.35 203.49 208.59 6,548 -3.57(-1.68%)
Apr 12, 2016 204.68 213.01 202.81 212.16 6,535 +4.93(+2.38%)
Apr 11, 2016 208.59 210.80 203.32 207.23 4,653 -2.38(-1.14%)
Apr 08, 2016 212.16 212.84 200.94 209.61 5,542 +0.00(+0.00%)
Apr 07, 2016 210.12 215.22 204.51 209.61 7,376 -0.85(-0.40%)
Apr 06, 2016 192.95 213.35 192.95 210.46 19,640 +19.04(+9.95%)
Apr 05, 2016 178.84 191.76 178.84 191.42 10,698 +10.37(+5.73%)
Apr 04, 2016 182.07 186.15 180.37 181.05 6,000 -1.70(-0.93%)
Apr 01, 2016 172.04 184.11 164.22 182.75 7,272 +10.20(+5.91%)
Mar 31, 2016 176.80 176.80 169.91 172.55 7,232 -4.59(-2.59%)
Mar 30, 2016 181.39 183.26 174.08 177.14 6,968 -2.21(-1.23%)
Mar 29, 2016 175.27 180.88 168.30 179.35 5,645 +2.55(+1.44%)
Mar 28, 2016 180.03 183.26 175.27 176.80 3,830 -1.36(-0.76%)
Mar 24, 2016 179.18 178.16 178.16 178.16 4,770 -2.21(-1.23%)
Mar 23, 2016 181.22 187.00 176.97 180.37 5,977 -3.06(-1.67%)
Mar 22, 2016 173.23 184.79 173.23 183.43 3,786 +8.67(+4.96%)
Mar 21, 2016 170.34 176.12 170.34 174.76 2,792 +2.89(+1.68%)
Mar 18, 2016 167.11 174.25 163.64 171.87 4,991 +4.59(+2.74%)
Mar 17, 2016 172.04 172.21 163.62 167.28 6,641 -5.61(-3.24%)
Mar 16, 2016 172.04 175.95 163.37 172.89 11,744 -0.51(-0.29%)
Mar 15, 2016 181.73 181.73 170.34 173.40 7,358 -10.54(-5.73%)
Mar 14, 2016 175.95 187.00 174.08 183.94 5,317 +7.99(+4.54%)
Mar 11, 2016 165.75 183.94 164.39 175.95 10,747 +14.96(+9.29%)
Mar 10, 2016 164.56 166.94 160.48 160.99 3,709 -1.87(-1.15%)
Mar 09, 2016 166.43 169.49 161.50 162.86 4,240 -3.40(-2.04%)
Mar 08, 2016 161.84 168.30 161.84 166.26 3,900 +2.38(+1.45%)
Mar 07, 2016 163.71 170.25 161.50 163.88 5,907 -0.17(-0.10%)
Mar 04, 2016 172.04 175.10 162.01 164.05 7,757 -9.01(-5.21%)
Mar 03, 2016 175.95 177.99 171.36 173.06 5,035 -3.40(-1.93%)
Mar 02, 2016 177.14 178.50 171.70 176.46 5,121 -0.68(-0.38%)
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.