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, 2014 74.60 77.69 70.55 72.93 11,206 -1.36(-1.83%)
Oct 30, 2014 79.05 80.92 74.29 74.29 3,531 -6.63(-8.19%)
Oct 29, 2014 79.90 82.79 79.90 80.92 1,460 +0.68(+0.85%)
Oct 28, 2014 87.23 87.55 80.07 80.24 4,435 -6.97(-7.99%)
Oct 27, 2014 89.25 87.89 87.89 87.21 777 -0.68(-0.77%)
Oct 24, 2014 89.25 93.16 86.70 87.89 2,003 -1.36(-1.52%)
Oct 23, 2014 92.14 99.47 87.10 89.25 8,341 -3.40(-3.67%)
Oct 22, 2014 84.32 95.71 83.98 92.65 4,022 +9.69(+11.68%)
Oct 21, 2014 79.90 83.98 79.90 82.96 1,852 +1.36(+1.67%)
Oct 20, 2014 80.75 84.32 76.50 81.60 1,640 -0.51(-0.62%)
Oct 17, 2014 83.13 86.36 78.34 82.11 1,478 +2.38(+2.99%)
Oct 16, 2014 74.80 80.92 74.80 79.73 2,881 +4.59(+6.11%)
Oct 15, 2014 78.88 79.39 73.95 75.14 4,546 -4.42(-5.56%)
Oct 14, 2014 78.71 80.07 77.69 79.56 2,339 +2.38(+3.08%)
Oct 13, 2014 87.04 87.04 78.20 77.18 6,392 -4.42(-5.42%)
Oct 10, 2014 84.15 86.09 79.90 81.60 5,130 -2.72(-3.23%)
Oct 09, 2014 85.00 87.38 84.15 84.32 5,036 -2.55(-2.94%)
Oct 08, 2014 90.44 90.44 85.00 86.87 3,396 -1.70(-1.92%)
Oct 07, 2014 85.68 90.10 85.00 88.57 2,406 +2.89(+3.37%)
Oct 06, 2014 91.46 95.20 85.34 85.68 4,675 -5.27(-5.79%)
Oct 03, 2014 89.42 92.73 87.91 90.95 4,328 +0.34(+0.38%)
Oct 02, 2014 93.33 93.33 83.30 90.61 13,314 -3.06(-3.27%)
Oct 01, 2014 100.64 100.64 90.44 93.67 21,208 -10.20(-9.82%)
Sep 30, 2014 101.49 106.08 99.53 103.87 7,328 -3.06(-2.86%)
Sep 29, 2014 104.89 107.95 97.75 106.93 20,008 -2.04(-1.87%)
Sep 26, 2014 115.77 116.11 103.87 108.97 16,240 -0.51(-0.47%)
Sep 25, 2014 114.07 126.31 106.25 109.48 49,296 -13.43(-10.93%)
Sep 24, 2014 148.41 164.39 117.13 122.91 445,940 +34.17(+38.51%)
Sep 23, 2014 95.03 95.71 88.40 88.74 4,034 -4.42(-4.74%)
Sep 22, 2014 90.44 99.45 90.44 93.16 2,575 +0.17(+0.18%)
Sep 19, 2014 89.25 99.28 88.40 92.99 8,126 +6.46(+7.47%)
Sep 18, 2014 106.58 154.02 81.09 86.53 24,893 -40.97(-32.13%)
Sep 16, 2014 129.88 133.79 121.55 127.50 4,482 -2.38(-1.83%)
Sep 15, 2014 137.19 144.67 127.84 129.88 4,667 -7.82(-5.68%)
Sep 12, 2014 142.63 153.00 136.51 137.70 2,168 -4.93(-3.46%)
Sep 11, 2014 145.01 152.66 137.70 142.63 2,034 -4.42(-3.01%)
Sep 10, 2014 149.43 153.51 145.01 147.05 2,240 -3.23(-2.15%)
Sep 09, 2014 158.78 158.78 150.11 150.28 2,932 -6.46(-4.12%)
Sep 08, 2014 149.77 159.21 148.07 156.74 2,677 +10.54(+7.21%)
Sep 05, 2014 151.47 151.47 141.44 146.20 2,429 +3.57(+2.50%)
Sep 04, 2014 161.50 161.50 140.23 142.63 3,036 -18.36(-11.40%)
Sep 03, 2014 170.00 170.00 159.61 160.99 6,388 -6.97(-4.15%)
Sep 02, 2014 168.64 169.15 166.77 167.96 2,936 +4.08(+2.49%)
Aug 29, 2014 153.68 163.88 163.88 163.88 3,405 +12.75(+8.44%)
Aug 28, 2014 143.65 161.16 140.93 151.13 3,371 +4.25(+2.89%)
Aug 27, 2014 141.95 148.41 141.91 146.88 3,739 +6.97(+4.98%)
Aug 26, 2014 144.16 144.16 139.40 139.91 1,282 +1.53(+1.11%)
Aug 25, 2014 137.02 144.33 137.53 138.38 2,231 +0.85(+0.62%)
Aug 22, 2014 141.95 143.31 136.00 137.53 2,285 -2.72(-1.94%)
Aug 21, 2014 144.67 144.67 139.23 140.25 2,300 -1.87(-1.32%)
Aug 20, 2014 146.03 148.75 138.28 142.12 742 -3.91(-2.68%)
Aug 19, 2014 150.79 151.64 145.35 146.03 5,323 -1.70(-1.15%)
Aug 18, 2014 144.50 150.45 139.40 147.73 4,785 +3.23(+2.24%)
Aug 15, 2014 152.32 152.83 144.50 144.50 3,433 +1.15(+0.80%)
Aug 14, 2014 150.45 157.59 139.40 143.35 2,290 -7.06(-4.70%)
Aug 13, 2014 146.37 175.95 136.00 150.42 10,622 +4.05(+2.76%)
Aug 12, 2014 132.77 148.75 127.50 146.37 7,497 +14.11(+10.67%)
Aug 11, 2014 129.71 144.33 123.25 132.26 5,863 +10.88(+8.96%)
Aug 08, 2014 120.70 124.95 120.70 121.38 149 -2.38(-1.92%)
Aug 07, 2014 119.00 127.12 118.83 123.76 5,855 +6.46(+5.51%)
Aug 06, 2014 124.95 124.95 115.43 117.30 783 +2.55(+2.22%)
Aug 05, 2014 127.50 127.50 114.75 114.75 1,247 -9.27(-7.47%)
Aug 04, 2014 107.95 124.02 104.04 124.02 6,082 +13.34(+12.06%)
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.