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

Lipocine Inc (NQ: LPCN )

4.680 -0.020 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Nov 02, 2015 210.29 218.79 204.00 205.36 10,190 +2.04(+1.00%)
Oct 30, 2015 200.09 215.90 195.10 203.32 26,047 +20.23(+11.05%)
Oct 29, 2015 194.82 201.89 182.58 183.09 10,957 -13.43(-6.83%)
Oct 28, 2015 194.48 203.66 186.83 196.52 5,702 +2.21(+1.14%)
Oct 27, 2015 197.71 204.00 188.70 194.31 20,283 -2.72(-1.38%)
Oct 26, 2015 193.97 206.21 193.80 197.03 6,983 +1.87(+0.96%)
Oct 23, 2015 188.02 199.75 186.15 195.16 7,791 +7.65(+4.08%)
Oct 22, 2015 192.78 199.58 176.29 187.51 14,007 -4.08(-2.13%)
Oct 21, 2015 204.00 204.00 187.00 191.59 16,814 -9.86(-4.89%)
Oct 20, 2015 214.88 229.50 199.75 201.45 8,260 -14.62(-6.77%)
Oct 19, 2015 217.60 228.14 212.50 216.07 11,069 -1.70(-0.78%)
Oct 16, 2015 216.24 225.93 215.73 217.77 3,963 +0.85(+0.39%)
Oct 15, 2015 199.58 218.96 198.90 216.92 8,764 +15.13(+7.50%)
Oct 14, 2015 209.44 214.35 200.05 201.79 13,643 -6.12(-2.94%)
Oct 13, 2015 217.26 222.70 206.72 207.91 12,927 -12.07(-5.49%)
Oct 12, 2015 218.79 224.23 214.88 219.98 5,919 +3.40(+1.57%)
Oct 09, 2015 214.03 222.29 211.48 216.58 6,167 +3.91(+1.84%)
Oct 08, 2015 218.62 224.06 204.68 212.67 4,591 -5.61(-2.57%)
Oct 07, 2015 208.08 219.30 199.07 218.28 9,048 +11.39(+5.51%)
Oct 06, 2015 217.26 222.87 201.45 206.89 7,951 -9.01(-4.17%)
Oct 05, 2015 218.45 232.22 212.50 215.90 12,673 -4.76(-2.16%)
Oct 02, 2015 196.52 223.38 196.35 220.66 13,215 +20.91(+10.47%)
Oct 01, 2015 201.28 203.32 184.96 199.75 24,509 -1.36(-0.68%)
Sep 30, 2015 211.31 221.51 193.80 201.11 28,810 -7.31(-3.51%)
Sep 29, 2015 225.59 233.07 206.89 208.42 18,556 -25.16(-10.77%)
Sep 28, 2015 244.97 244.97 220.15 233.58 20,114 -13.77(-5.57%)
Sep 25, 2015 273.19 277.10 243.27 247.35 14,481 -21.59(-8.03%)
Sep 24, 2015 261.63 274.55 252.45 268.94 22,267 +5.95(+2.26%)
Sep 23, 2015 250.75 265.88 249.56 262.99 7,772 +10.03(+3.97%)
Sep 22, 2015 262.82 270.30 250.75 252.96 10,871 -13.60(-5.10%)
Sep 21, 2015 293.25 295.29 262.99 266.56 16,610 -23.97(-8.25%)
Sep 18, 2015 286.28 292.91 279.65 290.53 17,644 -2.72(-0.93%)
Sep 17, 2015 284.24 300.56 279.48 293.25 8,610 +11.22(+3.98%)
Sep 16, 2015 286.96 292.23 279.65 282.03 7,511 -5.61(-1.95%)
Sep 15, 2015 286.11 299.20 278.12 287.64 5,808 -1.53(-0.53%)
Sep 14, 2015 306.51 306.51 275.40 289.17 16,817 -17.51(-5.71%)
Sep 11, 2015 296.65 308.89 296.65 306.68 13,145 +9.86(+3.32%)
Sep 10, 2015 301.24 310.42 292.74 296.82 18,372 -7.48(-2.46%)
Sep 09, 2015 323.00 326.91 300.39 304.30 53,181 -10.88(-3.45%)
Sep 08, 2015 301.07 316.20 280.50 315.18 61,752 +25.50(+8.80%)
Sep 04, 2015 272.00 289.68 289.68 289.68 25,988 +8.67(+3.09%)
Sep 03, 2015 293.25 303.02 279.82 281.01 30,448 -6.80(-2.36%)
Sep 02, 2015 268.94 288.83 259.59 287.81 37,684 +22.78(+8.60%)
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.