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 (%)
Feb 28, 2020 8.162 8.967 7.310 8.441 92,435 -0.06(-0.72%)
Feb 27, 2020 9.180 9.180 8.024 8.502 93,549 -0.51(-5.64%)
Feb 26, 2020 9.520 9.520 8.840 9.010 156,046 -0.47(-4.93%)
Feb 25, 2020 9.146 10.37 8.925 9.477 469,390 -3.61(-27.60%)
Feb 24, 2020 8.500 13.09 8.330 13.09 827,056 +5.25(+67.03%)
Feb 21, 2020 7.990 7.990 7.820 7.837 14,947 -0.15(-1.91%)
Feb 20, 2020 8.160 8.160 7.820 7.990 15,828 -0.17(-2.08%)
Feb 19, 2020 7.990 8.670 7.650 8.160 79,709 +0.17(+2.13%)
Feb 18, 2020 7.820 7.990 7.650 7.990 13,064 +0.26(+3.32%)
Feb 14, 2020 7.990 7.990 7.565 7.733 16,947 +0.17(+2.22%)
Feb 13, 2020 7.718 7.861 7.471 7.565 10,779 -0.08(-1.11%)
Feb 12, 2020 7.650 7.990 7.480 7.650 11,765 -0.07(-0.90%)
Feb 11, 2020 8.033 8.245 7.650 7.720 30,125 -0.17(-2.13%)
Feb 10, 2020 7.409 7.990 7.409 7.888 16,845 +0.37(+4.98%)
Feb 07, 2020 7.165 8.033 7.165 7.514 11,458 -0.13(-1.76%)
Feb 06, 2020 7.990 8.160 7.480 7.648 18,787 -0.26(-3.25%)
Feb 05, 2020 7.650 7.973 7.650 7.905 12,632 +0.36(+4.73%)
Feb 04, 2020 7.312 8.160 7.140 7.548 23,644 +0.22(+2.99%)
Feb 03, 2020 7.551 7.648 7.293 7.329 13,330 -0.17(-2.31%)
Jan 31, 2020 7.650 7.716 7.310 7.502 22,817 -0.21(-2.69%)
Jan 30, 2020 7.849 7.971 7.223 7.710 39,808 -0.27(-3.41%)
Jan 29, 2020 7.837 8.328 7.820 7.981 30,912 +0.19(+2.49%)
Jan 28, 2020 7.657 8.498 7.650 7.788 30,261 +0.14(+1.80%)
Jan 27, 2020 7.990 7.990 7.480 7.650 36,855 -0.34(-4.26%)
Jan 24, 2020 9.002 9.078 7.820 7.990 82,841 -0.68(-7.84%)
Jan 23, 2020 9.002 9.002 8.517 8.670 44,113 -0.30(-3.37%)
Jan 22, 2020 9.343 10.46 8.672 8.973 196,409 -0.38(-4.02%)
Jan 21, 2020 9.095 9.350 8.537 9.348 78,802 +0.34(+3.75%)
Jan 17, 2020 9.520 9.800 8.772 9.010 141,505 -0.68(-7.00%)
Jan 16, 2020 7.650 9.775 7.480 9.688 351,993 +2.04(+26.64%)
Jan 15, 2020 7.650 7.990 7.310 7.650 47,470 +0.17(+2.27%)
Jan 14, 2020 7.140 7.650 7.140 7.480 44,026 -0.17(-2.20%)
Jan 13, 2020 8.389 8.500 6.970 7.648 123,466 -0.25(-3.16%)
Jan 10, 2020 7.820 8.670 7.189 7.898 385,652 +0.92(+13.26%)
Jan 09, 2020 7.140 7.310 6.831 6.973 39,718 -0.03(-0.44%)
Jan 08, 2020 6.895 7.140 6.783 7.004 41,796 -0.23(-3.22%)
Jan 07, 2020 7.310 7.650 7.140 7.237 50,047 +0.05(+0.64%)
Jan 06, 2020 7.310 7.327 7.038 7.191 58,979 +0.22(+3.17%)
Jan 03, 2020 6.970 7.140 6.783 6.970 60,682 -0.17(-2.38%)
Jan 02, 2020 6.630 7.650 6.460 7.140 219,960 +0.60(+9.12%)
Dec 31, 2019 6.273 6.698 5.999 6.543 181,829 +0.39(+6.33%)
Dec 30, 2019 5.950 6.239 5.780 6.154 65,946 +0.12(+1.94%)
Dec 27, 2019 6.290 6.341 5.780 6.037 52,000 -0.17(-2.71%)
Dec 26, 2019 5.950 6.344 5.950 6.205 61,142 +0.25(+4.26%)
Dec 24, 2019 5.831 6.035 5.831 5.952 39,023 +0.09(+1.57%)
Dec 23, 2019 5.729 5.950 5.539 5.860 43,702 +0.08(+1.44%)
Dec 20, 2019 5.780 5.843 5.474 5.777 41,664 +0.17(+2.97%)
Dec 19, 2019 5.780 5.933 5.566 5.610 26,707 +0.04(+0.79%)
Dec 18, 2019 5.610 5.931 5.443 5.566 43,364 +0.04(+0.65%)
Dec 17, 2019 5.661 5.695 5.440 5.530 40,178 -0.08(-1.42%)
Dec 16, 2019 5.950 5.950 5.440 5.610 47,539 -0.31(-5.17%)
Dec 13, 2019 5.950 5.964 5.783 5.916 34,194 -0.07(-1.14%)
Dec 12, 2019 6.375 6.460 5.799 5.984 46,787 -0.31(-4.86%)
Dec 11, 2019 6.800 6.800 5.950 6.290 54,206 -0.34(-5.13%)
Dec 10, 2019 6.800 6.970 6.460 6.630 34,253 -0.19(-2.72%)
Dec 09, 2019 6.630 6.883 6.528 6.815 17,460 +0.19(+2.79%)
Dec 06, 2019 6.800 6.868 6.460 6.630 52,229 -0.16(-2.35%)
Dec 05, 2019 7.045 7.055 6.715 6.790 40,187 -0.24(-3.36%)
Dec 04, 2019 7.123 7.276 6.970 7.026 26,702 -0.11(-1.60%)
Dec 03, 2019 7.310 7.650 6.970 7.140 43,665 -0.33(-4.48%)
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.