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

Lipocine Inc (NQ: LPCN )

5.280 -0.040 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
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%)
Aug 01, 2014 113.56 125.80 110.50 110.67 847 -3.23(-2.84%)
Jul 31, 2014 116.96 116.96 113.39 113.90 364 -3.91(-3.32%)
Jul 30, 2014 117.81 121.12 111.69 117.81 14,571 +2.04(+1.76%)
Jul 29, 2014 130.05 130.05 110.50 115.77 197 -0.68(-0.58%)
Jul 28, 2014 108.80 117.30 105.40 116.45 12,566 +12.07(+11.56%)
Jul 25, 2014 107.95 107.95 104.38 104.38 123 -1.36(-1.29%)
Jul 24, 2014 110.33 110.33 105.74 105.74 293 -3.06(-2.81%)
Jul 23, 2014 107.95 108.80 105.91 108.80 135 -0.17(-0.16%)
Jul 22, 2014 107.95 110.50 107.27 108.97 472 -1.53(-1.38%)
Jul 21, 2014 106.25 110.50 103.53 110.50 142 +7.14(+6.91%)
Jul 18, 2014 115.43 115.43 102.34 103.36 253 -4.59(-4.25%)
Jul 17, 2014 103.02 112.20 103.02 107.95 1,062 -1.12(-1.02%)
Jul 16, 2014 106.42 109.07 104.97 109.07 425 -1.43(-1.30%)
Jul 15, 2014 112.20 112.62 107.95 110.50 280 -3.40(-2.99%)
Jul 14, 2014 107.10 113.90 107.10 113.90 20 -1.51(-1.31%)
Jul 11, 2014 116.55 116.55 115.41 115.41 32 +2.28(+2.01%)
Jul 10, 2014 112.71 117.13 112.71 113.14 58 +3.83(+3.50%)
Jul 09, 2014 110.50 110.50 103.02 109.31 641 -0.68(-0.62%)
Jul 08, 2014 109.48 110.67 109.48 109.99 1,192 +2.89(+2.70%)
Jul 07, 2014 109.34 112.37 107.10 107.10 1,107 -2.72(-2.48%)
Jul 03, 2014 107.61 109.82 109.82 109.82 494 +5.27(+5.04%)
Jul 02, 2014 105.74 109.65 98.77 104.55 555 -3.91(-3.61%)
Jul 01, 2014 109.14 110.33 104.04 108.46 11,715 +4.76(+4.59%)
Jun 30, 2014 99.45 105.74 98.94 103.70 10,311 +4.59(+4.63%)
Jun 27, 2014 100.64 101.15 99.11 99.11 3,570 -1.36(-1.35%)
Jun 26, 2014 101.49 101.49 99.45 100.47 1,174 -1.02(-1.01%)
Jun 25, 2014 100.30 101.70 98.60 101.49 307 +2.89(+2.93%)
Jun 24, 2014 101.15 101.49 97.75 98.60 1,066 +0.34(+0.35%)
Jun 23, 2014 101.49 101.49 96.05 98.26 2,927 +4.42(+4.71%)
Jun 20, 2014 111.69 112.62 93.84 93.84 8,287 -16.15(-14.68%)
Jun 19, 2014 113.05 114.58 107.10 109.99 1,756 -2.72(-2.41%)
Jun 18, 2014 114.58 114.75 107.27 112.71 1,051 -1.53(-1.34%)
Jun 17, 2014 114.75 114.75 112.20 114.24 1,681 +1.19(+1.05%)
Jun 16, 2014 110.33 114.58 109.65 113.05 2,162 +0.85(+0.76%)
Jun 13, 2014 111.18 112.88 108.12 112.20 1,568 +2.81(+2.56%)
Jun 12, 2014 110.50 114.75 107.95 109.39 2,657 -3.66(-3.23%)
Jun 11, 2014 110.50 114.75 110.50 113.05 761 +0.30(+0.26%)
Jun 10, 2014 105.40 118.66 110.50 112.75 1,743 -0.30(-0.26%)
Jun 06, 2014 113.05 113.05 113.05 113.05 100 +0.00(+0.00%)
Jun 05, 2014 108.29 113.05 108.29 113.05 288 +0.00(+0.00%)
Jun 04, 2014 113.05 113.05 108.12 113.05 355 +0.00(+0.00%)
Jun 03, 2014 113.90 115.60 112.54 113.05 579 -1.36(-1.19%)
Jun 02, 2014 117.81 118.66 113.05 114.41 237 +4.25(+3.86%)
May 30, 2014 110.33 110.50 105.57 110.16 1,669 -0.34(-0.31%)
May 29, 2014 110.33 112.03 109.48 110.50 247 +1.87(+1.72%)
May 28, 2014 112.54 112.88 94.35 108.63 799 -2.38(-2.14%)
May 27, 2014 111.69 111.69 110.50 111.01 613 -1.19(-1.06%)
May 23, 2014 115.60 112.20 112.20 112.20 1,141 -5.95(-5.04%)
May 22, 2014 118.66 118.66 118.15 118.15 176 +0.51(+0.43%)
May 21, 2014 118.66 118.66 117.64 117.64 623 -1.05(-0.89%)
May 20, 2014 119.00 119.00 117.64 118.69 100 +2.41(+2.08%)
May 19, 2014 120.22 120.22 116.28 116.28 362 -4.42(-3.66%)
May 16, 2014 119.17 123.25 112.37 120.70 967 -0.51(-0.42%)
May 15, 2014 125.80 126.70 119.02 121.21 371 +0.51(+0.42%)
May 14, 2014 121.04 121.21 120.70 120.70 87 -3.74(-3.01%)
May 13, 2014 128.35 128.35 119.72 124.44 1,282 +1.19(+0.97%)
May 12, 2014 120.02 123.25 120.02 123.25 13 -3.74(-2.95%)
May 09, 2014 126.99 126.99 126.99 126.99 7 +7.99(+6.71%)
May 08, 2014 120.36 127.50 119.00 119.00 155 -5.95(-4.76%)
May 07, 2014 127.16 128.35 118.66 124.95 248 -5.44(-4.17%)
May 02, 2014 130.05 130.39 130.39 130.39 94 +1.19(+0.92%)
May 01, 2014 127.50 129.20 123.25 129.20 860 +1.70(+1.33%)
Apr 30, 2014 127.50 129.54 127.50 127.50 643 +0.00(+0.00%)
Apr 29, 2014 120.19 127.50 120.02 127.50 248 +0.00(+0.00%)
Apr 28, 2014 127.50 127.50 127.50 127.50 35 +0.00(+0.00%)
Apr 25, 2014 128.35 128.35 118.58 127.50 194 -1.56(-1.21%)
Apr 24, 2014 129.71 129.71 116.79 129.06 426 -5.22(-3.89%)
Apr 23, 2014 134.28 134.28 134.28 134.28 14 +3.55(+2.72%)
Apr 22, 2014 133.45 133.45 128.35 130.73 214 -3.40(-2.53%)
Apr 21, 2014 134.30 134.30 134.13 134.13 80 +0.68(+0.51%)
Apr 17, 2014 123.59 133.45 133.45 133.45 164 +0.51(+0.38%)
Apr 16, 2014 133.28 133.28 132.94 132.94 70 -0.51(-0.38%)
Apr 15, 2014 136.00 136.00 131.75 133.45 64 +5.95(+4.67%)
Apr 11, 2014 127.50 127.50 127.50 127.50 0 -7.48(-5.54%)
Apr 10, 2014 128.52 136.00 128.52 134.98 430 -0.17(-0.13%)
Apr 09, 2014 128.10 135.15 128.10 135.15 223 +1.02(+0.76%)
Apr 08, 2014 131.75 134.30 131.75 134.13 52 -1.02(-0.76%)
Apr 07, 2014 134.30 136.00 134.30 135.15 882 +6.78(+5.28%)
Apr 04, 2014 135.83 135.83 128.37 128.37 95 -6.73(-4.98%)
Apr 03, 2014 128.35 136.00 128.35 135.10 448 -0.56(-0.41%)
Apr 02, 2014 135.66 135.66 135.66 135.66 35 -0.34(-0.25%)
Apr 01, 2014 129.03 136.00 127.50 136.00 937 +9.52(+7.53%)
Mar 31, 2014 125.82 129.88 119.17 126.48 954 -2.51(-1.94%)
Mar 28, 2014 122.57 129.20 122.57 128.99 107 -0.38(-0.30%)
Mar 26, 2014 128.86 129.37 129.37 129.37 152 -0.68(-0.52%)
Mar 25, 2014 133.62 133.79 130.05 130.05 212 -3.57(-2.67%)
Mar 24, 2014 125.80 136.00 118.83 133.62 3,474 +7.14(+5.65%)
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.