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

Lipocine Inc (NQ: LPCN )

6.040 +0.290 (+5.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2015 211.31 221.51 193.80 201.11 28,810 -7.31(-3.51%)
Sep 29, 2015 225.59 233.07 206.89 208.42 18,556 -25.16(-10.77%)
Sep 28, 2015 244.97 244.97 220.15 233.58 20,114 -13.77(-5.57%)
Sep 25, 2015 273.19 277.10 243.27 247.35 14,481 -21.59(-8.03%)
Sep 24, 2015 261.63 274.55 252.45 268.94 22,267 +5.95(+2.26%)
Sep 23, 2015 250.75 265.88 249.56 262.99 7,772 +10.03(+3.97%)
Sep 22, 2015 262.82 270.30 250.75 252.96 10,871 -13.60(-5.10%)
Sep 21, 2015 293.25 295.29 262.99 266.56 16,610 -23.97(-8.25%)
Sep 18, 2015 286.28 292.91 279.65 290.53 17,644 -2.72(-0.93%)
Sep 17, 2015 284.24 300.56 279.48 293.25 8,610 +11.22(+3.98%)
Sep 16, 2015 286.96 292.23 279.65 282.03 7,511 -5.61(-1.95%)
Sep 15, 2015 286.11 299.20 278.12 287.64 5,808 -1.53(-0.53%)
Sep 14, 2015 306.51 306.51 275.40 289.17 16,817 -17.51(-5.71%)
Sep 11, 2015 296.65 308.89 296.65 306.68 13,145 +9.86(+3.32%)
Sep 10, 2015 301.24 310.42 292.74 296.82 18,372 -7.48(-2.46%)
Sep 09, 2015 323.00 326.91 300.39 304.30 53,181 -10.88(-3.45%)
Sep 08, 2015 301.07 316.20 280.50 315.18 61,752 +25.50(+8.80%)
Sep 04, 2015 272.00 289.68 289.68 289.68 25,988 +8.67(+3.09%)
Sep 03, 2015 293.25 303.02 279.82 281.01 30,448 -6.80(-2.36%)
Sep 02, 2015 268.94 288.83 259.59 287.81 37,684 +22.78(+8.60%)
Sep 01, 2015 248.20 267.07 238.51 265.03 25,723 +14.79(+5.91%)
Aug 31, 2015 244.63 270.81 243.44 250.24 35,936 +14.96(+6.36%)
Aug 28, 2015 224.57 239.53 224.57 235.28 17,871 +8.16(+3.59%)
Aug 27, 2015 224.91 235.45 222.02 227.12 10,687 +4.76(+2.14%)
Aug 26, 2015 221.00 225.25 214.88 222.36 10,387 +6.63(+3.07%)
Aug 25, 2015 218.96 223.89 211.58 215.73 9,907 +2.21(+1.04%)
Aug 24, 2015 210.46 231.23 196.01 213.52 22,667 -20.40(-8.72%)
Aug 21, 2015 248.88 254.32 230.35 233.92 27,743 -20.06(-7.90%)
Aug 20, 2015 251.09 266.90 248.03 253.98 17,968 +0.51(+0.20%)
Aug 19, 2015 250.92 263.06 240.55 253.47 19,756 -1.19(-0.47%)
Aug 18, 2015 277.95 280.50 252.28 254.66 27,218 -19.72(-7.19%)
Aug 17, 2015 287.13 287.13 268.60 274.38 18,257 -6.29(-2.24%)
Aug 14, 2015 272.00 291.55 266.22 280.67 21,832 +9.35(+3.45%)
Aug 13, 2015 273.70 283.87 270.30 271.32 15,271 -3.91(-1.42%)
Aug 12, 2015 289.85 291.72 260.92 275.23 54,690 -20.06(-6.79%)
Aug 11, 2015 230.01 303.11 230.01 295.29 118,479 +57.80(+24.34%)
Aug 10, 2015 224.57 254.32 223.72 237.49 33,766 +13.09(+5.83%)
Aug 07, 2015 220.15 226.95 213.69 224.40 14,109 +4.42(+2.01%)
Aug 06, 2015 221.34 229.50 214.03 219.98 14,320 -2.04(-0.92%)
Aug 05, 2015 221.00 231.71 217.80 222.02 13,079 +1.70(+0.77%)
Aug 04, 2015 219.47 222.70 213.01 220.32 14,967 +3.40(+1.57%)
Aug 03, 2015 208.59 227.80 208.59 216.92 11,919 +6.80(+3.24%)
Jul 31, 2015 201.28 211.99 199.92 210.12 8,249 +2.89(+1.39%)
Jul 30, 2015 209.95 211.82 197.03 207.23 12,356 -4.08(-1.93%)
Jul 29, 2015 223.55 223.55 209.10 211.31 17,491 -10.88(-4.90%)
Jul 28, 2015 213.86 229.22 210.46 222.19 15,248 +9.52(+4.48%)
Jul 27, 2015 216.75 216.92 198.56 212.67 13,672 -7.14(-3.25%)
Jul 24, 2015 227.97 234.26 216.75 219.81 22,567 -10.37(-4.51%)
Jul 23, 2015 239.36 241.06 214.88 230.18 37,619 -2.55(-1.10%)
Jul 22, 2015 212.50 246.16 205.02 232.73 113,963 +32.30(+16.12%)
Jul 21, 2015 196.52 200.60 188.19 200.43 17,822 +2.38(+1.20%)
Jul 20, 2015 189.55 203.83 188.70 198.05 30,657 +10.71(+5.72%)
Jul 17, 2015 182.92 189.38 174.25 187.34 22,364 +5.10(+2.80%)
Jul 16, 2015 163.88 183.26 158.95 182.24 31,011 +20.74(+12.84%)
Jul 15, 2015 155.21 163.20 155.04 161.50 20,673 +7.14(+4.63%)
Jul 14, 2015 142.80 154.87 141.44 154.36 17,213 +11.22(+7.84%)
Jul 13, 2015 145.01 147.39 141.10 143.14 6,821 -1.53(-1.06%)
Jul 10, 2015 137.87 145.86 137.87 144.67 7,192 +7.65(+5.58%)
Jul 09, 2015 136.00 139.34 133.45 137.02 3,916 +2.89(+2.15%)
Jul 08, 2015 140.59 140.59 133.96 134.13 10,440 -7.31(-5.17%)
Jul 07, 2015 147.73 147.73 137.70 141.44 13,895 -6.29(-4.26%)
Jul 06, 2015 149.26 153.00 145.52 147.73 10,064 -2.38(-1.59%)
Jul 02, 2015 149.94 150.11 150.11 150.11 10,594 +1.19(+0.80%)
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.