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

Lipocine Inc (NQ: LPCN )

5.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 29, 2016 147.90 156.06 147.56 154.02 3,657 +5.95(+4.02%)
Jan 28, 2016 152.66 153.68 143.14 148.07 9,768 -3.91(-2.57%)
Jan 27, 2016 159.63 159.63 149.77 151.98 6,278 -8.16(-5.10%)
Jan 26, 2016 159.63 160.82 152.32 160.14 2,802 +0.51(+0.32%)
Jan 25, 2016 158.10 166.77 157.76 159.63 4,023 -0.51(-0.32%)
Jan 22, 2016 156.74 162.35 152.15 160.14 7,973 +7.48(+4.90%)
Jan 21, 2016 160.48 161.67 150.45 152.66 14,451 -8.84(-5.47%)
Jan 20, 2016 158.44 165.07 154.70 161.50 13,177 +0.17(+0.11%)
Jan 19, 2016 167.28 174.76 156.23 161.33 9,081 -4.42(-2.67%)
Jan 15, 2016 170.00 165.75 165.75 165.75 10,164 -10.37(-5.89%)
Jan 14, 2016 176.46 180.88 163.54 176.12 8,478 +0.17(+0.10%)
Jan 13, 2016 190.91 195.43 175.27 175.95 8,383 -13.60(-7.17%)
Jan 12, 2016 187.68 192.44 183.77 189.55 11,087 +4.42(+2.39%)
Jan 11, 2016 195.50 195.50 179.52 185.13 15,405 -8.16(-4.22%)
Jan 08, 2016 205.70 208.93 188.53 193.29 15,693 -10.88(-5.33%)
Jan 07, 2016 208.59 208.93 199.58 204.17 11,093 -8.67(-4.07%)
Jan 06, 2016 216.24 216.24 207.06 212.84 6,935 -6.80(-3.10%)
Jan 05, 2016 215.90 220.83 215.05 219.64 3,870 +5.44(+2.54%)
Jan 04, 2016 214.20 216.41 209.10 214.20 4,674 -5.61(-2.55%)
Dec 31, 2015 219.81 219.81 219.81 219.81 3,900 -0.68(-0.31%)
Dec 30, 2015 222.19 225.59 218.45 220.49 3,683 -2.55(-1.14%)
Dec 29, 2015 221.17 227.46 217.43 223.04 6,126 +3.40(+1.55%)
Dec 28, 2015 216.07 222.02 213.35 219.64 5,353 +3.06(+1.41%)
Dec 24, 2015 215.05 216.58 216.58 216.58 905 +1.87(+0.87%)
Dec 23, 2015 206.72 215.05 206.72 214.71 1,390 +3.91(+1.85%)
Dec 22, 2015 217.60 218.45 205.87 210.80 4,248 -7.31(-3.35%)
Dec 21, 2015 222.19 222.19 211.14 218.11 5,830 -2.89(-1.31%)
Dec 18, 2015 212.84 222.53 212.84 221.00 6,878 +8.16(+3.83%)
Dec 17, 2015 217.09 221.00 211.99 212.84 4,234 -2.72(-1.26%)
Dec 16, 2015 203.15 217.51 198.22 215.56 11,841 +13.43(+6.64%)
Dec 15, 2015 196.86 205.53 195.84 202.13 6,567 +8.16(+4.21%)
Dec 14, 2015 202.13 204.25 192.95 193.97 14,471 -8.67(-4.28%)
Dec 11, 2015 205.70 206.89 200.60 202.64 6,415 -5.61(-2.69%)
Dec 10, 2015 207.91 214.20 206.72 208.25 6,369 -0.68(-0.33%)
Dec 09, 2015 217.77 218.11 206.72 208.93 8,535 -10.37(-4.73%)
Dec 08, 2015 208.42 223.21 208.42 219.30 6,143 +6.29(+2.95%)
Dec 07, 2015 217.94 218.11 205.36 213.01 21,889 -6.29(-2.87%)
Dec 04, 2015 215.39 223.38 212.33 219.30 7,205 +1.70(+0.78%)
Dec 03, 2015 228.31 231.20 213.01 217.60 9,892 -9.86(-4.33%)
Dec 02, 2015 235.45 239.70 225.00 227.46 10,456 -8.67(-3.67%)
Dec 01, 2015 237.15 241.74 232.22 236.13 9,437 +0.00(+0.00%)
Nov 30, 2015 228.82 243.53 228.48 236.13 10,346 +7.65(+3.35%)
Nov 27, 2015 228.48 231.37 226.10 228.48 5,605 +1.87(+0.83%)
Nov 25, 2015 223.55 226.61 226.61 226.61 7,711 +2.55(+1.14%)
Nov 24, 2015 219.30 227.29 215.05 224.06 5,728 +4.08(+1.85%)
Nov 23, 2015 220.83 224.40 215.90 219.98 9,757 +3.40(+1.57%)
Nov 20, 2015 210.12 217.77 204.68 216.58 11,030 +8.50(+4.08%)
Nov 19, 2015 224.23 224.40 206.38 208.08 16,369 -15.30(-6.85%)
Nov 18, 2015 224.40 229.33 217.60 223.38 10,478 -1.19(-0.53%)
Nov 17, 2015 246.84 249.72 217.77 224.57 34,763 -19.89(-8.14%)
Nov 16, 2015 223.04 251.53 222.70 244.46 56,979 +20.57(+9.19%)
Nov 13, 2015 199.41 234.60 199.24 223.89 116,151 +50.15(+28.86%)
Nov 12, 2015 180.20 182.07 173.06 173.74 9,278 -7.48(-4.13%)
Nov 11, 2015 187.85 189.38 180.54 181.22 2,672 -5.27(-2.83%)
Nov 10, 2015 183.94 187.68 177.82 186.49 6,039 +3.06(+1.67%)
Nov 09, 2015 185.98 189.38 180.03 183.43 5,391 -4.08(-2.18%)
Nov 06, 2015 181.90 193.12 178.84 187.51 11,204 +4.42(+2.41%)
Nov 05, 2015 190.91 192.61 183.09 183.09 14,754 -8.33(-4.35%)
Nov 04, 2015 193.97 197.71 181.90 191.42 6,822 -2.55(-1.31%)
Nov 03, 2015 205.36 213.69 191.25 193.97 9,661 -11.39(-5.55%)
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.