Skip to main content

Lipocine Inc (NQ: LPCN )

5.200 +0.071 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 45.90 46.58 44.71 45.73 11,115 +0.00(+0.00%)
Oct 30, 2019 45.22 47.43 44.88 45.73 24,935 +0.34(+0.75%)
Oct 29, 2019 46.24 46.41 44.54 45.39 11,520 -0.85(-1.84%)
Oct 28, 2019 46.41 47.43 42.16 46.24 30,963 +1.19(+2.64%)
Oct 25, 2019 50.49 51.34 41.14 45.05 25,564 -6.46(-12.54%)
Oct 24, 2019 51.68 52.36 50.49 51.51 4,574 +0.51(+1.00%)
Oct 23, 2019 51.85 52.36 50.15 51.00 8,086 -1.02(-1.96%)
Oct 22, 2019 51.69 52.70 51.43 52.02 2,976 +0.17(+0.33%)
Oct 21, 2019 52.70 52.91 49.47 51.85 6,754 -0.85(-1.61%)
Oct 18, 2019 54.74 55.25 51.85 52.70 11,652 -0.85(-1.59%)
Oct 17, 2019 52.53 54.23 51.85 53.55 14,858 +1.36(+2.61%)
Oct 16, 2019 49.13 54.57 49.11 52.19 24,844 +3.06(+6.23%)
Oct 15, 2019 48.45 49.98 48.45 49.13 5,554 +0.68(+1.40%)
Oct 14, 2019 46.75 49.30 46.75 48.45 2,359 +1.19(+2.52%)
Oct 11, 2019 46.75 48.62 46.24 47.26 2,876 +1.02(+2.21%)
Oct 10, 2019 47.26 47.60 46.07 46.24 6,928 -0.85(-1.81%)
Oct 09, 2019 47.60 48.28 44.71 47.09 8,668 -0.51(-1.07%)
Oct 08, 2019 46.75 47.94 45.90 47.60 3,433 +0.51(+1.08%)
Oct 07, 2019 46.75 48.11 44.54 47.09 3,918 +0.68(+1.47%)
Oct 04, 2019 46.41 48.11 46.24 46.41 1,400 +0.34(+0.74%)
Oct 03, 2019 45.56 46.75 44.71 46.07 4,072 +1.36(+3.04%)
Oct 02, 2019 44.88 45.56 44.37 44.71 2,732 -0.51(-1.13%)
Oct 01, 2019 47.60 47.60 44.88 45.22 8,877 -2.55(-5.34%)
Sep 30, 2019 49.13 49.13 46.92 47.77 3,004 +0.34(+0.72%)
Sep 27, 2019 48.28 49.13 46.92 47.43 2,170 -0.85(-1.76%)
Sep 26, 2019 48.79 48.96 47.60 48.28 3,449 -0.34(-0.70%)
Sep 25, 2019 49.64 49.90 48.11 48.62 3,240 -0.68(-1.38%)
Sep 24, 2019 49.13 50.83 47.94 49.30 6,254 +0.17(+0.35%)
Sep 23, 2019 48.11 50.83 47.94 49.13 4,928 +0.34(+0.70%)
Sep 20, 2019 48.96 50.49 47.09 48.79 6,135 -0.51(-1.03%)
Sep 19, 2019 50.15 52.19 48.62 49.30 6,188 -0.51(-1.02%)
Sep 18, 2019 47.43 49.81 46.73 49.81 5,679 +1.70(+3.53%)
Sep 17, 2019 49.64 50.32 44.20 48.11 15,058 -1.53(-3.08%)
Sep 16, 2019 50.66 51.17 47.60 49.64 7,309 -1.02(-2.01%)
Sep 13, 2019 51.51 52.53 49.47 50.66 8,317 -0.85(-1.65%)
Sep 12, 2019 49.13 53.42 47.60 51.51 10,135 +2.04(+4.12%)
Sep 11, 2019 55.76 55.93 47.09 49.47 27,346 -5.78(-10.46%)
Sep 10, 2019 56.10 56.70 54.74 55.25 8,616 -1.36(-2.40%)
Sep 09, 2019 55.08 58.65 54.23 56.61 15,930 +1.87(+3.42%)
Sep 06, 2019 54.91 56.10 52.36 54.74 6,247 +0.34(+0.63%)
Sep 05, 2019 55.25 57.29 52.36 54.40 13,394 +0.00(+0.00%)
Sep 04, 2019 53.72 55.59 52.19 54.40 9,835 +0.68(+1.27%)
Sep 03, 2019 49.64 56.95 48.62 53.72 27,314 +3.74(+7.48%)
Aug 30, 2019 46.92 49.98 45.93 49.98 8,429 +3.23(+6.91%)
Aug 29, 2019 48.45 48.45 45.39 46.75 8,343 -1.53(-3.17%)
Aug 28, 2019 46.24 48.43 44.71 48.28 9,213 +2.55(+5.58%)
Aug 27, 2019 46.41 47.26 43.52 45.73 3,357 -0.85(-1.82%)
Aug 26, 2019 46.07 47.60 43.35 46.58 10,797 +0.34(+0.74%)
Aug 23, 2019 46.41 51.51 44.54 46.24 28,788 -0.34(-0.73%)
Aug 22, 2019 47.60 47.60 44.20 46.58 18,094 +1.53(+3.40%)
Aug 21, 2019 40.80 46.41 40.80 45.05 27,980 +4.25(+10.42%)
Aug 20, 2019 40.46 40.80 39.44 40.80 7,528 +0.34(+0.84%)
Aug 19, 2019 40.12 41.65 39.10 40.46 13,550 +0.68(+1.71%)
Aug 16, 2019 36.38 39.95 34.35 39.78 20,958 +3.40(+9.35%)
Aug 15, 2019 35.19 39.95 35.19 36.38 24,938 +0.85(+2.39%)
Aug 14, 2019 34.34 37.06 34.34 35.53 11,177 +1.02(+2.96%)
Aug 13, 2019 32.81 35.70 32.13 34.51 14,832 +2.21(+6.84%)
Aug 12, 2019 32.30 32.47 31.96 32.30 4,307 -0.34(-1.04%)
Aug 09, 2019 32.13 33.15 31.45 32.64 3,782 +0.34(+1.05%)
Aug 08, 2019 32.98 33.15 31.96 32.30 7,615 +0.00(+0.00%)
Aug 07, 2019 30.94 32.98 30.94 32.30 10,951 +1.70(+5.56%)
Aug 06, 2019 30.09 31.79 28.56 30.60 4,077 +0.17(+0.56%)
Aug 05, 2019 29.92 30.60 29.75 30.43 2,387 -0.34(-1.10%)
Aug 02, 2019 32.30 33.15 29.24 30.77 7,982 -1.36(-4.23%)
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.