Chronicle Journal: Finance

Lipocine Inc (NQ: LPCN )

1.180 USD +0.050 (+4.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 1.250 1.250 1.120 1.180 1,880,656 +0.05(+4.42%)
Oct 15, 2021 1.130 1.140 1.110 1.130 297,676 -0.01(-0.88%)
Oct 14, 2021 1.120 1.145 1.100 1.140 272,671 +0.03(+2.70%)
Oct 13, 2021 1.080 1.120 1.080 1.110 233,045 +0.03(+2.78%)
Oct 12, 2021 1.080 1.090 1.070 1.080 219,314 +0.01(+0.93%)
Oct 11, 2021 1.050 1.080 1.050 1.070 280,250 +0.02(+1.90%)
Oct 08, 2021 1.040 1.070 1.020 1.050 237,093 +0.01(+0.96%)
Oct 07, 2021 1.000 1.050 0.9910 1.040 390,842 +0.05(+4.62%)
Oct 06, 2021 1.010 1.030 0.9811 0.9941 659,039 -0.04(-3.49%)
Oct 05, 2021 1.030 1.070 1.020 1.030 421,770 -0.01(-0.96%)
Oct 04, 2021 1.060 1.077 1.030 1.040 346,484 -0.02(-1.89%)
Oct 01, 2021 1.090 1.100 1.050 1.060 352,616 -0.03(-2.75%)
Sep 30, 2021 1.080 1.080 1.070 1.090 186,307 +0.01(+0.93%)
Sep 29, 2021 1.090 1.110 1.080 1.080 189,327 -0.02(-1.82%)
Sep 28, 2021 1.110 1.140 1.070 1.100 881,622 -0.01(-0.90%)
Sep 27, 2021 1.110 1.110 1.050 1.110 594,197 +0.01(+0.91%)
Sep 24, 2021 1.110 1.120 1.080 1.100 353,153 -0.02(-1.79%)
Sep 23, 2021 1.110 1.140 1.105 1.120 310,906 +0.00(+0.00%)
Sep 22, 2021 1.090 1.140 1.070 1.120 522,294 +0.03(+2.75%)
Sep 21, 2021 1.110 1.127 1.030 1.090 1,749,390 -0.02(-1.80%)
Sep 20, 2021 1.120 1.130 1.090 1.110 829,392 -0.05(-4.31%)
Sep 17, 2021 1.170 1.170 1.120 1.160 388,306 +0.02(+1.75%)
Sep 16, 2021 1.130 1.160 1.113 1.140 308,902 -0.01(-0.87%)
Sep 15, 2021 1.130 1.165 1.105 1.150 646,374 +0.04(+3.60%)
Sep 14, 2021 1.180 1.191 1.100 1.110 1,741,526 -0.08(-6.72%)
Sep 13, 2021 1.200 1.210 1.160 1.190 904,615 -0.02(-1.65%)
Sep 10, 2021 1.240 1.240 1.210 1.210 485,882 -0.04(-3.20%)
Sep 09, 2021 1.230 1.250 1.200 1.250 825,727 +0.03(+2.46%)
Sep 08, 2021 1.250 1.256 1.210 1.220 525,726 -0.04(-3.17%)
Sep 07, 2021 1.250 1.250 1.210 1.260 1,052,507 +0.01(+0.80%)
Sep 03, 2021 1.290 1.300 1.230 1.250 1,248,161 -0.05(-3.85%)
Sep 02, 2021 1.320 1.320 1.290 1.300 516,114 -0.01(-0.76%)
Sep 01, 2021 1.320 1.330 1.270 1.310 901,444 +0.00(+0.00%)
Aug 31, 2021 1.350 1.369 1.290 1.310 1,147,522 -0.04(-2.96%)
Aug 30, 2021 1.370 1.390 1.330 1.350 608,076 +0.02(+1.50%)
Aug 27, 2021 1.350 1.420 1.320 1.330 1,943,159 -0.01(-0.75%)
Aug 26, 2021 1.430 1.450 1.330 1.340 1,511,779 -0.06(-4.29%)
Aug 25, 2021 1.410 1.490 1.330 1.400 6,557,378 -0.01(-0.71%)
Aug 24, 2021 1.400 1.430 1.400 1.410 860,210 +0.01(+0.71%)
Aug 23, 2021 1.380 1.460 1.380 1.400 1,115,585 +0.01(+0.72%)
Aug 20, 2021 1.370 1.430 1.360 1.390 801,782 +0.00(+0.00%)
Aug 19, 2021 1.420 1.420 1.380 1.390 668,790 -0.03(-2.11%)
Aug 18, 2021 1.420 1.460 1.400 1.420 487,494 -0.01(-0.70%)
Aug 17, 2021 1.370 1.455 1.370 1.430 761,676 +0.06(+4.38%)
Aug 16, 2021 1.420 1.430 1.370 1.370 633,264 -0.08(-5.52%)
Aug 13, 2021 1.480 1.500 1.420 1.450 1,139,905 -0.04(-2.68%)
Aug 12, 2021 1.440 1.500 1.420 1.490 960,399 +0.05(+3.47%)
Aug 11, 2021 1.400 1.440 1.390 1.440 620,788 +0.04(+2.86%)
Aug 10, 2021 1.410 1.440 1.370 1.400 861,179 -0.05(-3.45%)
Aug 09, 2021 1.340 1.460 1.320 1.450 2,731,338 +0.09(+6.62%)
Aug 06, 2021 1.300 1.438 1.300 1.360 1,686,725 +0.04(+3.03%)
Aug 05, 2021 1.310 1.330 1.170 1.320 504,785 -0.01(-0.75%)
Aug 04, 2021 1.370 1.380 1.260 1.330 650,553 -0.03(-2.21%)
Aug 03, 2021 1.380 1.380 1.330 1.360 304,600 -0.01(-0.73%)
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.