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, 2023 2.460 2.576 2.340 2.550 8,576 +0.19(+8.05%)
Oct 30, 2023 2.430 2.470 2.310 2.360 7,520 -0.02(-0.84%)
Oct 27, 2023 2.450 2.550 2.320 2.380 20,454 -0.08(-3.25%)
Oct 26, 2023 2.540 2.540 2.330 2.460 12,858 +0.05(+2.07%)
Oct 25, 2023 2.430 2.530 2.365 2.410 9,826 -0.07(-2.82%)
Oct 24, 2023 2.450 2.589 2.450 2.480 6,073 -0.02(-0.80%)
Oct 23, 2023 2.500 2.560 2.460 2.500 15,396 -0.06(-2.34%)
Oct 20, 2023 2.570 2.715 2.490 2.560 11,868 -0.03(-1.16%)
Oct 19, 2023 2.560 2.620 2.530 2.590 8,017 +0.06(+2.37%)
Oct 18, 2023 2.750 2.849 2.530 2.530 22,245 -0.26(-9.32%)
Oct 17, 2023 2.820 2.890 2.735 2.790 9,495 +0.00(+0.00%)
Oct 16, 2023 2.630 2.850 2.630 2.790 18,770 -0.03(-1.06%)
Oct 13, 2023 2.740 2.950 2.683 2.820 11,110 +0.05(+1.81%)
Oct 12, 2023 2.800 2.860 2.625 2.770 35,994 -0.01(-0.36%)
Oct 11, 2023 2.950 3.000 2.780 2.780 12,784 -0.16(-5.44%)
Oct 10, 2023 2.900 2.980 2.820 2.940 6,160 -0.02(-0.68%)
Oct 09, 2023 2.790 2.960 2.780 2.960 9,646 +0.14(+4.96%)
Oct 06, 2023 2.780 2.900 2.770 2.820 11,728 +0.04(+1.44%)
Oct 05, 2023 2.800 2.910 2.770 2.780 7,885 -0.09(-3.14%)
Oct 04, 2023 2.890 2.980 2.800 2.870 9,184 -0.05(-1.71%)
Oct 03, 2023 2.790 3.034 2.790 2.920 15,271 +0.09(+3.18%)
Oct 02, 2023 3.000 3.060 2.760 2.830 14,601 -0.15(-5.03%)
Sep 29, 2023 2.820 3.011 2.820 2.980 17,267 +0.15(+5.30%)
Sep 28, 2023 3.090 3.090 2.780 2.830 17,246 -0.07(-2.41%)
Sep 27, 2023 3.010 3.150 2.800 2.900 37,698 -0.08(-2.62%)
Sep 26, 2023 3.070 3.323 2.978 2.978 5,351 -0.12(-3.93%)
Sep 25, 2023 3.420 3.240 3.085 3.100 23,325 -0.24(-7.19%)
Sep 22, 2023 3.260 3.357 3.250 3.340 5,222 +0.05(+1.52%)
Sep 21, 2023 3.250 3.360 3.250 3.290 9,131 +0.07(+2.17%)
Sep 20, 2023 3.430 3.430 3.220 3.220 37,694 -0.21(-6.12%)
Sep 19, 2023 3.460 3.570 3.330 3.430 29,898 -0.02(-0.58%)
Sep 18, 2023 3.630 3.823 3.450 3.450 25,217 -0.19(-5.22%)
Sep 15, 2023 3.800 3.950 3.640 3.640 7,147 -0.15(-3.96%)
Sep 14, 2023 3.790 3.840 3.790 3.790 6,340 -0.02(-0.52%)
Sep 13, 2023 3.850 3.900 3.790 3.810 7,594 +0.01(+0.26%)
Sep 12, 2023 3.850 3.850 3.780 3.800 21,594 +0.05(+1.33%)
Sep 11, 2023 3.700 4.000 3.700 3.750 10,726 +0.07(+1.90%)
Sep 08, 2023 3.550 3.730 3.540 3.680 36,769 +0.03(+0.82%)
Sep 07, 2023 3.740 3.800 3.580 3.650 41,692 -0.17(-4.45%)
Sep 06, 2023 3.950 4.000 3.739 3.820 18,674 -0.17(-4.26%)
Sep 05, 2023 3.790 4.055 3.731 3.990 36,772 +0.23(+6.12%)
Sep 01, 2023 3.930 4.080 3.725 3.760 29,999 -0.19(-4.81%)
Aug 31, 2023 4.030 4.070 3.850 3.950 7,125 -0.05(-1.25%)
Aug 30, 2023 4.070 4.190 3.950 4.000 23,421 -0.10(-2.44%)
Aug 29, 2023 4.010 4.280 3.970 4.100 39,371 +0.10(+2.50%)
Aug 28, 2023 4.100 4.400 3.980 4.000 35,846 -0.15(-3.61%)
Aug 25, 2023 4.270 4.270 3.840 4.150 74,707 +0.03(+0.73%)
Aug 24, 2023 4.360 4.460 4.040 4.120 88,582 -0.19(-4.41%)
Aug 23, 2023 4.160 4.540 4.160 4.310 27,101 +0.15(+3.61%)
Aug 22, 2023 4.190 4.300 4.070 4.160 12,358 +0.00(+0.00%)
Aug 21, 2023 4.140 4.310 3.950 4.160 21,873 +0.02(+0.48%)
Aug 18, 2023 4.480 4.660 4.050 4.140 23,571 -0.39(-8.61%)
Aug 17, 2023 4.700 4.900 4.440 4.530 83,612 -0.46(-9.22%)
Aug 16, 2023 5.040 5.115 4.920 4.990 18,015 -0.01(-0.20%)
Aug 15, 2023 4.990 5.150 4.891 5.000 14,337 +0.00(+0.00%)
Aug 14, 2023 5.080 5.150 4.880 5.000 8,435 -0.08(-1.57%)
Aug 11, 2023 5.000 5.150 4.840 5.080 63,230 +0.07(+1.40%)
Aug 10, 2023 4.960 5.156 4.900 5.010 25,767 -0.08(-1.57%)
Aug 09, 2023 5.040 5.180 4.960 5.090 42,774 +0.03(+0.59%)
Aug 08, 2023 5.040 5.210 4.985 5.060 53,582 +0.05(+1.00%)
Aug 07, 2023 5.110 5.140 4.930 5.010 23,409 -0.08(-1.57%)
Aug 04, 2023 4.940 5.170 4.910 5.090 33,447 +0.18(+3.67%)
Aug 03, 2023 4.950 5.000 4.720 4.910 23,572 -0.03(-0.61%)
Aug 02, 2023 4.900 5.000 4.690 4.940 25,370 -0.04(-0.80%)
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.