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

Lipocine Inc (NQ: LPCN )

4.798 +0.248 (+5.44%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 26, 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 (%)
Oct 31, 2022 7.310 7.310 6.885 6.953 4,355 -0.06(-0.85%)
Oct 28, 2022 7.140 7.359 6.800 7.013 19,321 -0.35(-4.73%)
Oct 27, 2022 7.140 7.388 7.140 7.361 6,502 +0.22(+3.10%)
Oct 26, 2022 6.970 7.335 6.970 7.140 10,325 +0.08(+1.08%)
Oct 25, 2022 7.140 7.395 6.800 7.064 11,624 +0.06(+0.83%)
Oct 24, 2022 7.278 7.448 6.970 7.006 6,062 -0.50(-6.62%)
Oct 21, 2022 7.480 7.990 7.310 7.502 11,487 -0.10(-1.28%)
Oct 20, 2022 7.480 7.990 7.480 7.599 2,219 +0.12(+1.59%)
Oct 19, 2022 7.990 8.158 7.480 7.480 4,132 -0.51(-6.38%)
Oct 18, 2022 7.524 8.245 7.524 7.990 8,827 +0.47(+6.31%)
Oct 17, 2022 7.650 7.987 7.487 7.516 4,371 -0.13(-1.76%)
Oct 14, 2022 7.990 7.990 7.548 7.650 5,274 -0.07(-0.88%)
Oct 13, 2022 7.480 7.759 7.395 7.718 4,158 +0.18(+2.32%)
Oct 12, 2022 7.820 7.813 7.480 7.543 5,813 +0.05(+0.73%)
Oct 11, 2022 7.325 7.766 7.312 7.489 5,111 +0.11(+1.50%)
Oct 10, 2022 8.116 8.116 7.376 7.378 5,226 -0.36(-4.62%)
Oct 07, 2022 7.820 8.500 7.701 7.735 7,168 -0.39(-4.75%)
Oct 06, 2022 8.500 8.838 7.669 8.121 12,799 -0.40(-4.67%)
Oct 05, 2022 8.670 9.007 8.500 8.519 7,467 -0.14(-1.57%)
Oct 04, 2022 7.310 8.840 7.349 8.655 12,543 +0.80(+10.12%)
Oct 03, 2022 7.650 7.859 7.480 7.859 3,805 +0.21(+2.73%)
Sep 30, 2022 7.310 7.820 7.310 7.650 5,407 +0.25(+3.35%)
Sep 29, 2022 7.417 7.548 7.021 7.402 9,468 +0.25(+3.57%)
Sep 28, 2022 6.800 7.335 6.970 7.147 21,026 +0.48(+7.22%)
Sep 27, 2022 7.480 7.650 6.128 6.666 65,595 -0.90(-11.85%)
Sep 26, 2022 8.187 8.354 7.227 7.562 33,203 -0.88(-10.41%)
Sep 23, 2022 8.248 8.743 7.995 8.441 11,651 +0.16(+1.91%)
Sep 22, 2022 8.502 8.502 8.077 8.282 14,175 -0.36(-4.11%)
Sep 21, 2022 8.716 8.837 8.556 8.638 8,853 -0.20(-2.29%)
Sep 20, 2022 9.353 9.353 8.670 8.840 9,261 -0.63(-6.64%)
Sep 19, 2022 9.520 9.860 9.180 9.469 10,817 -0.17(-1.76%)
Sep 16, 2022 10.03 10.11 9.520 9.639 12,440 -0.25(-2.54%)
Sep 15, 2022 10.03 10.03 9.223 9.891 14,881 +0.53(+5.69%)
Sep 14, 2022 9.520 9.761 9.180 9.358 15,350 -0.33(-3.42%)
Sep 13, 2022 9.180 9.860 8.670 9.690 31,059 +0.70(+7.73%)
Sep 12, 2022 8.670 9.180 8.621 8.995 23,262 +0.24(+2.78%)
Sep 09, 2022 9.180 9.182 8.653 8.752 31,006 -0.53(-5.71%)
Sep 08, 2022 9.129 9.435 8.985 9.282 11,635 +0.15(+1.68%)
Sep 07, 2022 9.270 9.350 9.095 9.129 6,136 -0.13(-1.41%)
Sep 06, 2022 9.690 9.860 9.194 9.260 6,406 -0.43(-4.42%)
Sep 02, 2022 9.520 9.850 9.185 9.688 15,207 -0.22(-2.20%)
Sep 01, 2022 10.03 10.20 9.435 9.906 12,137 +0.05(+0.47%)
Aug 31, 2022 9.860 10.16 9.564 9.860 7,123 -0.01(-0.14%)
Aug 30, 2022 10.37 10.41 9.593 9.874 13,213 -0.44(-4.25%)
Aug 29, 2022 10.17 10.48 10.15 10.31 9,032 +0.38(+3.78%)
Aug 26, 2022 10.20 10.20 9.692 9.937 8,129 -0.21(-2.06%)
Aug 25, 2022 11.22 11.17 9.948 10.15 16,555 -0.28(-2.64%)
Aug 24, 2022 10.18 10.69 9.860 10.42 12,452 +0.38(+3.74%)
Aug 23, 2022 10.03 10.69 9.690 10.05 10,674 -0.06(-0.61%)
Aug 22, 2022 10.15 10.46 9.241 10.11 15,196 -0.26(-2.51%)
Aug 19, 2022 10.22 10.71 10.03 10.37 31,532 -0.00(-0.03%)
Aug 18, 2022 10.54 10.90 10.14 10.37 24,376 -0.36(-3.33%)
Aug 17, 2022 11.05 11.05 10.10 10.73 32,711 -0.02(-0.16%)
Aug 16, 2022 12.07 12.38 10.71 10.74 62,461 -1.23(-10.27%)
Aug 15, 2022 11.90 12.41 11.90 11.97 17,247 -0.02(-0.17%)
Aug 12, 2022 11.98 12.41 11.90 11.99 18,830 +0.04(+0.36%)
Aug 11, 2022 12.41 12.41 11.90 11.95 20,576 -0.15(-1.26%)
Aug 10, 2022 12.41 12.75 11.93 12.10 36,774 -0.22(-1.79%)
Aug 09, 2022 12.30 12.75 12.15 12.32 28,095 -0.11(-0.90%)
Aug 08, 2022 13.94 14.00 12.12 12.44 48,423 -1.55(-11.09%)
Aug 05, 2022 13.32 14.28 13.32 13.99 6,207 +0.22(+1.59%)
Aug 04, 2022 14.11 14.14 13.43 13.77 7,237 +0.10(+0.71%)
Aug 03, 2022 13.44 14.28 13.43 13.67 9,664 +0.24(+1.81%)
Aug 02, 2022 13.93 13.93 13.09 13.43 10,326 +0.05(+0.37%)
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.