Chronicle Journal: Finance

Lipocine Inc (NQ: LPCN )

1.130 USD -0.040 (-3.42%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 1.400 1.430 1.380 1.400 448,998 -0.01(-0.71%)
Jun 29, 2021 1.430 1.445 1.400 1.410 504,592 -0.03(-2.08%)
Jun 28, 2021 1.480 1.500 1.420 1.440 719,802 -0.06(-4.00%)
Jun 25, 2021 1.450 1.500 1.430 1.500 1,022,771 +0.07(+4.90%)
Jun 24, 2021 1.410 1.470 1.380 1.430 1,657,184 +0.07(+5.15%)
Jun 23, 2021 1.330 1.390 1.320 1.360 646,535 +0.01(+0.74%)
Jun 22, 2021 1.340 1.360 1.313 1.350 449,014 +0.01(+0.75%)
Jun 21, 2021 1.380 1.380 1.320 1.340 658,543 -0.02(-1.47%)
Jun 18, 2021 1.340 1.430 1.330 1.360 826,823 -0.01(-0.73%)
Jun 17, 2021 1.330 1.380 1.325 1.370 487,481 +0.03(+2.24%)
Jun 16, 2021 1.300 1.360 1.281 1.340 779,061 +0.02(+1.52%)
Jun 15, 2021 1.400 1.410 1.292 1.320 1,112,526 -0.07(-5.04%)
Jun 14, 2021 1.460 1.520 1.370 1.390 4,109,577 +0.06(+4.51%)
Jun 11, 2021 1.260 1.350 1.240 1.330 1,318,014 +0.08(+6.40%)
Jun 10, 2021 1.280 1.300 1.240 1.250 567,272 -0.01(-0.79%)
Jun 09, 2021 1.250 1.290 1.240 1.260 717,237 +0.01(+0.80%)
Jun 08, 2021 1.270 1.290 1.200 1.250 1,168,040 -0.02(-1.57%)
Jun 07, 2021 1.210 1.280 1.200 1.270 906,338 +0.04(+3.25%)
Jun 04, 2021 1.160 1.250 1.150 1.230 1,455,720 +0.06(+5.13%)
Jun 03, 2021 1.200 1.216 1.130 1.170 1,327,779 -0.05(-4.10%)
Jun 02, 2021 1.200 1.260 1.190 1.220 560,878 +0.00(+0.00%)
Jun 01, 2021 1.200 1.230 1.190 1.220 497,435 +0.00(+0.00%)
May 28, 2021 1.220 1.270 1.200 1.220 1,079,588 -0.02(-1.61%)
May 27, 2021 1.210 1.250 1.210 1.240 825,185 +0.03(+2.48%)
May 26, 2021 1.120 1.240 1.090 1.210 4,483,325 -0.16(-11.68%)
May 25, 2021 1.400 1.420 1.370 1.370 309,722 -0.03(-2.14%)
May 24, 2021 1.430 1.460 1.390 1.400 493,966 -0.05(-3.45%)
May 21, 2021 1.400 1.460 1.380 1.450 871,193 +0.06(+4.32%)
May 20, 2021 1.380 1.400 1.350 1.390 352,047 +0.01(+0.72%)
May 19, 2021 1.320 1.380 1.320 1.380 446,675 +0.04(+2.99%)
May 18, 2021 1.330 1.400 1.320 1.340 508,007 +0.00(+0.00%)
May 17, 2021 1.280 1.350 1.270 1.340 452,946 +0.04(+3.08%)
May 14, 2021 1.260 1.320 1.255 1.300 641,644 +0.05(+4.00%)
May 13, 2021 1.320 1.340 1.250 1.250 1,080,046 -0.05(-3.85%)
May 12, 2021 1.360 1.410 1.289 1.300 1,188,076 -0.08(-5.80%)
May 11, 2021 1.300 1.560 1.250 1.380 7,810,607 +0.03(+2.22%)
May 10, 2021 1.360 1.390 1.321 1.350 832,405 -0.04(-2.88%)
May 07, 2021 1.360 1.400 1.360 1.390 581,403 +0.03(+2.21%)
May 06, 2021 1.380 1.420 1.350 1.360 834,963 -0.03(-2.16%)
May 05, 2021 1.370 1.410 1.350 1.390 1,025,910 +0.01(+0.72%)
May 04, 2021 1.380 1.420 1.350 1.380 798,160 -0.05(-3.50%)
May 03, 2021 1.420 1.440 1.380 1.430 473,655 +0.02(+1.42%)
Apr 30, 2021 1.420 1.460 1.400 1.410 703,600 -0.02(-1.40%)
Apr 29, 2021 1.480 1.480 1.420 1.430 567,535 -0.04(-2.72%)
Apr 28, 2021 1.460 1.520 1.430 1.470 632,335 +0.02(+1.38%)
Apr 27, 2021 1.490 1.510 1.450 1.450 345,818 -0.04(-2.68%)
Apr 26, 2021 1.450 1.540 1.450 1.490 930,159 +0.02(+1.36%)
Apr 23, 2021 1.410 1.530 1.400 1.470 1,139,400 +0.04(+2.80%)
Apr 22, 2021 1.440 1.500 1.410 1.430 696,245 +0.00(+0.00%)
Apr 21, 2021 1.400 1.450 1.370 1.430 682,834 +0.02(+1.42%)
Apr 20, 2021 1.400 1.430 1.340 1.410 1,042,127 +0.02(+1.44%)
Apr 19, 2021 1.420 1.470 1.360 1.390 1,178,055 -0.07(-4.79%)
Apr 16, 2021 1.400 1.470 1.350 1.460 1,333,100 +0.04(+2.82%)
Apr 15, 2021 1.470 1.510 1.410 1.420 732,782 -0.05(-3.40%)
Apr 14, 2021 1.450 1.580 1.440 1.470 2,071,295 -0.01(-0.68%)
Apr 13, 2021 1.460 1.490 1.420 1.480 966,196 +0.01(+0.68%)
Apr 12, 2021 1.540 1.540 1.440 1.470 1,365,545 -0.07(-4.55%)
Apr 09, 2021 1.550 1.610 1.520 1.540 1,023,200 -0.03(-1.91%)
Apr 08, 2021 1.560 1.600 1.540 1.570 845,849 +0.01(+0.64%)
Apr 07, 2021 1.560 1.630 1.550 1.560 979,887 -0.03(-1.89%)
Apr 06, 2021 1.580 1.650 1.550 1.590 1,508,972 +0.01(+0.63%)
Apr 05, 2021 1.560 1.610 1.530 1.580 1,142,581 +0.03(+1.94%)
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.