Skip to main content

Lipocine Inc (NQ: LPCN )

5.200 +0.070 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 22.95 23.28 21.93 22.27 67,501 -0.68(-2.96%)
Aug 30, 2021 23.29 23.63 22.61 22.95 35,769 +0.34(+1.50%)
Aug 27, 2021 22.95 24.14 22.44 22.61 114,303 -0.17(-0.75%)
Aug 26, 2021 24.31 24.65 22.61 22.78 88,928 -1.02(-4.29%)
Aug 25, 2021 23.97 25.33 22.61 23.80 385,728 -0.17(-0.71%)
Aug 24, 2021 23.80 24.31 23.80 23.97 50,600 +0.17(+0.71%)
Aug 23, 2021 23.46 24.82 23.46 23.80 65,622 +0.17(+0.72%)
Aug 20, 2021 23.29 24.31 23.12 23.63 47,163 +0.00(+0.00%)
Aug 19, 2021 24.14 24.14 23.46 23.63 39,340 -0.51(-2.11%)
Aug 18, 2021 24.14 24.82 23.80 24.14 28,676 -0.17(-0.70%)
Aug 17, 2021 23.29 24.73 23.29 24.31 44,804 +1.02(+4.38%)
Aug 16, 2021 24.14 24.31 23.29 23.29 37,250 -1.36(-5.52%)
Aug 13, 2021 25.16 25.50 24.14 24.65 67,053 -0.68(-2.68%)
Aug 12, 2021 24.48 25.50 24.14 25.33 56,494 +0.85(+3.47%)
Aug 11, 2021 23.80 24.48 23.63 24.48 36,516 +0.68(+2.86%)
Aug 10, 2021 23.97 24.48 23.29 23.80 50,657 -0.85(-3.45%)
Aug 09, 2021 22.78 24.82 22.44 24.65 160,666 +1.53(+6.62%)
Aug 06, 2021 22.10 24.45 22.10 23.12 99,219 +0.68(+3.03%)
Aug 05, 2021 22.27 22.61 19.89 22.44 29,693 -0.17(-0.75%)
Aug 04, 2021 23.29 23.46 21.42 22.61 38,267 -0.51(-2.21%)
Aug 03, 2021 23.46 23.46 22.61 23.12 17,917 -0.17(-0.73%)
Aug 02, 2021 22.44 23.63 22.27 23.29 26,651 +0.85(+3.79%)
Jul 30, 2021 22.61 22.95 21.93 22.44 20,418 -0.17(-0.75%)
Jul 29, 2021 22.78 23.46 22.44 22.61 34,183 -0.17(-0.75%)
Jul 28, 2021 22.27 22.95 22.10 22.78 14,408 +0.34(+1.52%)
Jul 27, 2021 22.44 22.52 21.61 22.44 15,392 -0.34(-1.49%)
Jul 26, 2021 22.44 22.95 22.27 22.78 10,793 +0.34(+1.52%)
Jul 23, 2021 22.78 23.12 22.27 22.44 21,976 -0.68(-2.94%)
Jul 22, 2021 22.78 23.12 22.44 23.12 12,859 +0.34(+1.49%)
Jul 21, 2021 22.95 23.63 22.61 22.78 27,031 +0.51(+2.29%)
Jul 20, 2021 21.42 22.86 21.25 22.27 37,687 +0.68(+3.15%)
Jul 19, 2021 20.74 21.76 20.40 21.59 28,707 +0.17(+0.79%)
Jul 16, 2021 21.42 21.76 20.57 21.42 55,242 -0.17(-0.79%)
Jul 15, 2021 22.95 23.46 20.74 21.59 152,699 -0.34(-1.55%)
Jul 14, 2021 22.44 22.95 21.59 21.93 267,373 -0.51(-2.27%)
Jul 13, 2021 22.95 23.29 22.44 22.44 29,084 -0.51(-2.22%)
Jul 12, 2021 23.29 23.46 22.78 22.95 17,863 -0.17(-0.74%)
Jul 09, 2021 22.78 23.12 22.61 23.12 23,136 +0.17(+0.74%)
Jul 08, 2021 22.44 23.12 22.10 22.95 25,186 +0.00(+0.00%)
Jul 07, 2021 24.31 24.48 21.76 22.95 112,773 -1.19(-4.93%)
Jul 06, 2021 25.16 25.84 23.80 24.14 59,434 -0.85(-3.40%)
Jul 02, 2021 23.80 25.16 22.95 24.99 81,491 +1.19(+5.00%)
Jul 01, 2021 23.63 23.97 23.46 23.80 13,036 +0.00(+0.00%)
Jun 30, 2021 23.80 24.31 23.46 23.80 26,411 -0.17(-0.71%)
Jun 29, 2021 24.31 24.57 23.80 23.97 29,681 -0.51(-2.08%)
Jun 28, 2021 25.16 25.50 24.14 24.48 42,341 -1.02(-4.00%)
Jun 25, 2021 24.65 25.50 24.31 25.50 60,163 +1.19(+4.90%)
Jun 24, 2021 23.97 24.99 23.46 24.31 97,481 +1.19(+5.15%)
Jun 23, 2021 22.61 23.63 22.44 23.12 38,031 +0.17(+0.74%)
Jun 22, 2021 22.78 23.12 22.32 22.95 26,412 +0.17(+0.75%)
Jun 21, 2021 23.46 23.46 22.44 22.78 38,737 -0.34(-1.47%)
Jun 18, 2021 22.78 24.31 22.61 23.12 48,636 -0.17(-0.73%)
Jun 17, 2021 22.61 23.46 22.52 23.29 28,675 +0.51(+2.24%)
Jun 16, 2021 22.10 23.12 21.78 22.78 45,827 +0.34(+1.52%)
Jun 15, 2021 23.80 23.97 21.96 22.44 65,442 -1.19(-5.04%)
Jun 14, 2021 24.82 25.84 23.29 23.63 241,739 +1.02(+4.51%)
Jun 11, 2021 21.42 22.95 21.08 22.61 77,530 +1.36(+6.40%)
Jun 10, 2021 21.76 22.10 21.08 21.25 33,368 -0.17(-0.79%)
Jun 09, 2021 21.25 21.93 21.08 21.42 42,190 +0.17(+0.80%)
Jun 08, 2021 21.59 21.93 20.40 21.25 68,708 -0.34(-1.57%)
Jun 07, 2021 20.57 21.76 20.40 21.59 53,314 +0.68(+3.25%)
Jun 04, 2021 19.72 21.25 19.55 20.91 85,630 +1.02(+5.13%)
Jun 03, 2021 20.40 20.67 19.21 19.89 78,104 -0.85(-4.10%)
Jun 02, 2021 20.40 21.42 20.23 20.74 32,992 +0.00(+0.00%)
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.