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

Lipocine Inc (NQ: LPCN )

5.320 +0.080 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2023 4.730 5.030 4.460 4.970 193,846 +0.06(+1.22%)
Jul 28, 2023 4.810 5.100 4.710 4.910 265,004 -0.19(-3.73%)
Jul 27, 2023 5.390 5.850 4.700 5.100 8,846,670 +0.80(+18.60%)
Jul 26, 2023 4.260 4.303 4.250 4.300 8,657 +0.01(+0.23%)
Jul 25, 2023 4.240 4.430 4.240 4.290 2,351 +0.03(+0.70%)
Jul 24, 2023 4.210 4.400 4.210 4.260 4,582 +0.02(+0.47%)
Jul 21, 2023 4.250 4.389 4.215 4.240 7,582 -0.05(-1.17%)
Jul 20, 2023 4.390 4.389 4.220 4.290 5,369 -0.06(-1.38%)
Jul 19, 2023 4.390 4.390 4.270 4.350 7,097 -0.12(-2.68%)
Jul 18, 2023 4.410 4.481 4.310 4.470 2,276 +0.05(+1.13%)
Jul 17, 2023 4.400 4.420 4.340 4.420 8,573 +0.10(+2.31%)
Jul 14, 2023 4.560 4.560 4.300 4.320 5,504 -0.15(-3.36%)
Jul 13, 2023 4.430 4.520 4.415 4.470 3,234 +0.05(+1.13%)
Jul 12, 2023 4.400 4.530 4.330 4.420 4,653 +0.03(+0.68%)
Jul 11, 2023 4.310 4.500 4.310 4.390 9,019 +0.10(+2.33%)
Jul 10, 2023 4.350 4.495 4.250 4.290 11,414 -0.13(-2.94%)
Jul 07, 2023 4.250 4.458 4.250 4.420 15,003 +0.12(+2.76%)
Jul 06, 2023 4.910 4.910 4.301 4.301 40,541 -0.42(-8.87%)
Jul 05, 2023 4.850 4.870 4.720 4.720 5,526 -0.19(-3.87%)
Jul 03, 2023 5.100 5.100 4.860 4.910 5,309 -0.13(-2.58%)
Jun 30, 2023 4.910 5.350 4.880 5.040 12,459 +0.15(+3.07%)
Jun 29, 2023 4.730 4.930 4.650 4.890 15,051 +0.16(+3.38%)
Jun 28, 2023 4.700 4.880 4.700 4.730 2,816 +0.03(+0.64%)
Jun 27, 2023 4.740 4.927 4.700 4.700 7,687 -0.06(-1.26%)
Jun 26, 2023 4.900 4.980 4.730 4.760 6,576 -0.10(-2.06%)
Jun 23, 2023 4.870 5.100 4.810 4.860 13,096 -0.12(-2.41%)
Jun 22, 2023 5.260 5.260 4.970 4.980 8,397 -0.09(-1.78%)
Jun 21, 2023 5.170 5.250 5.030 5.070 5,286 +0.04(+0.80%)
Jun 20, 2023 4.850 5.148 4.850 5.030 18,576 +0.18(+3.71%)
Jun 16, 2023 5.179 5.179 4.850 4.850 13,514 -0.18(-3.58%)
Jun 15, 2023 4.850 5.220 4.711 5.030 14,725 +0.24(+5.01%)
Jun 14, 2023 4.750 4.950 4.650 4.790 11,304 -0.13(-2.64%)
Jun 13, 2023 4.400 5.100 4.400 4.920 33,484 +0.56(+12.84%)
Jun 12, 2023 4.270 4.640 4.200 4.360 12,500 +0.06(+1.40%)
Jun 09, 2023 4.510 4.560 4.300 4.300 9,496 -0.13(-2.93%)
Jun 08, 2023 4.410 4.700 4.410 4.430 5,194 -0.03(-0.67%)
Jun 07, 2023 4.840 4.980 4.440 4.460 25,738 -0.13(-2.83%)
Jun 06, 2023 4.640 4.650 4.510 4.590 7,294 +0.13(+2.91%)
Jun 05, 2023 4.500 4.645 4.420 4.460 8,993 -0.04(-0.89%)
Jun 02, 2023 4.330 4.690 4.330 4.500 8,024 +0.19(+4.41%)
Jun 01, 2023 4.610 4.650 4.300 4.310 7,145 -0.32(-6.91%)
May 31, 2023 4.640 4.770 4.510 4.630 11,544 -0.03(-0.64%)
May 30, 2023 4.680 4.790 4.535 4.660 15,475 -0.08(-1.69%)
May 26, 2023 5.070 5.190 4.250 4.740 37,330 -0.47(-9.02%)
May 25, 2023 5.020 5.237 4.810 5.210 56,227 +0.08(+1.56%)
May 24, 2023 5.320 5.473 4.910 5.130 55,601 -0.24(-4.47%)
May 23, 2023 3.950 5.581 3.950 5.370 177,813 +1.31(+32.27%)
May 22, 2023 3.770 4.274 3.770 4.060 29,849 +0.29(+7.69%)
May 19, 2023 3.650 4.090 3.630 3.770 127,358 +0.10(+2.72%)
May 18, 2023 3.610 3.740 3.500 3.670 5,922 +0.05(+1.38%)
May 17, 2023 3.390 3.780 3.300 3.620 79,374 +0.09(+2.55%)
May 16, 2023 4.170 4.220 3.350 3.530 159,890 -0.76(-17.72%)
May 15, 2023 4.040 4.450 4.040 4.290 16,028 -0.02(-0.46%)
May 12, 2023 4.380 4.630 4.000 4.310 191,855 -0.54(-11.04%)
May 11, 2023 4.420 5.931 4.420 4.845 138,359 +0.33(+7.30%)
May 10, 2023 4.124 4.590 3.978 4.515 24,298 +0.27(+6.24%)
May 09, 2023 4.094 4.250 4.094 4.250 13,530 +0.12(+2.88%)
May 08, 2023 4.080 4.231 3.913 4.131 8,986 +0.00(+0.00%)
May 05, 2023 4.116 4.231 3.910 4.131 24,519 -0.11(-2.64%)
May 04, 2023 4.250 4.449 3.995 4.243 17,543 -0.01(-0.16%)
May 03, 2023 4.420 4.910 4.100 4.250 18,963 -0.25(-5.52%)
May 02, 2023 4.760 4.920 4.415 4.498 10,480 -0.10(-2.14%)
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.