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 (%)
Jul 29, 2016 61.37 63.07 60.52 62.73 6,642 +1.53(+2.50%)
Jul 28, 2016 61.20 63.41 60.52 61.20 6,099 +0.00(+0.00%)
Jul 27, 2016 61.20 63.22 60.01 61.20 6,588 +0.00(+0.00%)
Jul 26, 2016 61.88 62.90 60.18 61.20 11,240 -0.68(-1.10%)
Jul 25, 2016 63.07 63.24 61.37 61.88 12,655 -1.02(-1.62%)
Jul 22, 2016 60.18 63.07 57.97 62.90 12,781 +2.55(+4.23%)
Jul 21, 2016 56.44 63.07 56.44 60.35 22,869 +3.91(+6.93%)
Jul 20, 2016 55.76 57.12 54.74 56.44 18,066 +0.85(+1.53%)
Jul 19, 2016 56.44 56.61 53.72 55.59 17,768 -1.02(-1.80%)
Jul 18, 2016 56.78 57.12 55.93 56.61 10,927 -0.51(-0.89%)
Jul 15, 2016 57.29 57.80 55.93 57.12 12,104 +0.00(+0.00%)
Jul 14, 2016 56.61 57.97 55.93 57.12 12,668 +0.68(+1.20%)
Jul 13, 2016 57.80 58.14 55.93 56.44 12,769 -1.02(-1.78%)
Jul 12, 2016 57.80 58.48 56.10 57.46 16,512 +1.36(+2.42%)
Jul 11, 2016 56.95 56.95 54.57 56.10 15,516 -0.68(-1.20%)
Jul 08, 2016 55.08 56.95 55.59 56.78 23,402 +1.19(+2.14%)
Jul 07, 2016 56.44 56.44 52.87 55.59 27,029 -2.89(-4.94%)
Jul 05, 2016 51.51 59.16 50.32 58.48 102,798 +6.80(+13.16%)
Jul 01, 2016 51.85 51.68 51.68 51.68 77,264 +0.00(+0.00%)
Jun 30, 2016 52.19 54.40 51.00 51.68 99,129 -1.02(-1.94%)
Jun 29, 2016 47.94 52.87 42.67 52.70 371,509 -53.89(-50.56%)
Jun 28, 2016 123.59 125.12 104.89 106.59 87,747 -15.64(-12.80%)
Jun 27, 2016 119.00 125.29 111.52 122.23 42,248 +5.27(+4.51%)
Jun 24, 2016 117.30 121.55 113.90 116.96 122,017 -5.27(-4.31%)
Jun 23, 2016 130.90 132.34 121.55 122.23 29,088 -5.10(-4.01%)
Jun 22, 2016 119.17 131.92 117.13 127.33 43,191 +9.01(+7.61%)
Jun 21, 2016 116.62 118.66 109.82 118.32 33,700 +2.55(+2.20%)
Jun 20, 2016 119.00 122.40 109.00 115.77 40,806 -3.74(-3.13%)
Jun 17, 2016 130.56 132.60 117.47 119.51 26,443 -7.99(-6.27%)
Jun 16, 2016 127.33 130.22 122.40 127.50 21,315 +0.85(+0.67%)
Jun 15, 2016 136.68 137.53 122.40 126.65 45,515 -9.69(-7.11%)
Jun 14, 2016 143.14 145.35 135.49 136.34 19,504 -7.14(-4.98%)
Jun 13, 2016 138.89 143.99 136.51 143.48 17,092 +4.76(+3.43%)
Jun 10, 2016 151.81 153.00 138.21 138.72 30,632 -15.98(-10.33%)
Jun 09, 2016 152.83 163.03 151.30 154.70 25,228 +3.40(+2.25%)
Jun 08, 2016 149.26 152.32 147.05 151.30 10,772 +2.55(+1.71%)
Jun 07, 2016 148.07 154.70 146.20 148.75 16,902 +0.68(+0.46%)
Jun 06, 2016 144.16 148.58 142.80 148.07 11,385 +4.59(+3.20%)
Jun 03, 2016 149.26 151.64 142.29 143.48 14,879 -5.27(-3.54%)
Jun 02, 2016 145.52 153.21 145.52 148.75 18,124 +4.08(+2.82%)
Jun 01, 2016 148.58 148.58 143.48 144.67 12,260 -3.91(-2.63%)
May 31, 2016 157.08 157.08 147.22 148.58 15,703 -5.61(-3.64%)
May 27, 2016 154.53 154.19 154.19 154.19 14,358 +0.51(+0.33%)
May 26, 2016 151.64 155.38 150.28 153.68 5,572 +2.21(+1.46%)
May 25, 2016 155.72 156.57 150.11 151.47 10,567 -3.23(-2.09%)
May 24, 2016 150.96 158.10 150.79 154.70 20,551 +6.29(+4.24%)
May 23, 2016 133.28 150.96 131.92 148.41 19,526 +15.30(+11.49%)
May 20, 2016 132.77 141.44 130.22 133.11 14,216 +0.68(+0.51%)
May 19, 2016 132.26 133.79 128.01 132.43 31,674 +0.00(+0.00%)
May 18, 2016 133.96 139.23 130.22 132.43 14,447 -1.02(-0.76%)
May 17, 2016 131.75 136.34 131.41 133.45 12,302 +0.51(+0.38%)
May 16, 2016 130.05 134.30 127.03 132.94 14,100 +7.48(+5.96%)
May 13, 2016 129.88 131.24 124.27 125.46 17,547 -4.59(-3.53%)
May 12, 2016 137.19 139.91 127.67 130.05 16,795 -6.12(-4.49%)
May 11, 2016 144.33 144.84 134.47 136.17 9,417 -7.82(-5.43%)
May 10, 2016 148.24 148.75 124.10 143.99 37,565 -6.80(-4.51%)
May 09, 2016 152.32 158.44 149.60 150.79 9,162 -0.68(-0.45%)
May 06, 2016 154.53 155.72 144.84 151.47 9,276 -4.93(-3.15%)
May 05, 2016 164.56 164.73 154.70 156.40 9,665 -8.84(-5.35%)
May 04, 2016 170.17 170.51 162.01 165.24 7,798 -4.76(-2.80%)
May 03, 2016 166.94 174.25 166.94 170.00 7,166 +2.21(+1.32%)
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.