Chronicle Journal: Finance

Lipocine Inc (NQ: LPCN )

1.120 USD +0.050 (+4.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 1.310 1.420 1.310 1.400 61,381 +0.06(+4.48%)
Oct 30, 2018 1.300 1.360 1.266 1.340 41,584 +0.03(+2.29%)
Oct 29, 2018 1.310 1.310 1.270 1.310 46,915 +0.00(+0.00%)
Oct 26, 2018 1.290 1.360 1.250 1.310 126,500 +0.00(+0.00%)
Oct 25, 2018 1.310 1.350 1.293 1.310 40,669 +0.01(+0.77%)
Oct 24, 2018 1.210 1.330 1.210 1.300 63,987 +0.14(+12.07%)
Oct 23, 2018 1.120 1.244 1.060 1.160 173,520 +0.03(+2.65%)
Oct 22, 2018 1.260 1.353 1.110 1.130 237,326 -0.08(-6.61%)
Oct 19, 2018 1.310 1.320 1.180 1.210 169,800 -0.09(-6.92%)
Oct 18, 2018 1.370 1.370 1.300 1.300 109,561 -0.05(-3.70%)
Oct 17, 2018 1.310 1.440 1.280 1.350 409,505 +0.05(+3.85%)
Oct 16, 2018 1.320 1.440 1.300 1.300 105,004 -0.01(-0.76%)
Oct 15, 2018 1.350 1.390 1.310 1.310 36,245 -0.04(-2.96%)
Oct 12, 2018 1.330 1.350 1.310 1.350 41,800 +0.05(+3.85%)
Oct 11, 2018 1.340 1.340 1.300 1.300 16,070 -0.01(-0.76%)
Oct 10, 2018 1.340 1.360 1.310 1.310 48,319 -0.02(-1.87%)
Oct 09, 2018 1.330 1.360 1.310 1.335 14,616 -0.01(-0.37%)
Oct 08, 2018 1.360 1.370 1.310 1.340 38,589 -0.03(-2.19%)
Oct 05, 2018 1.330 1.380 1.330 1.370 16,100 +0.05(+3.79%)
Oct 04, 2018 1.390 1.410 1.300 1.320 71,747 -0.06(-4.35%)
Oct 03, 2018 1.390 1.410 1.380 1.380 22,926 +0.00(+0.00%)
Oct 02, 2018 1.380 1.400 1.370 1.380 39,471 +0.01(+0.73%)
Oct 01, 2018 1.370 1.450 1.370 1.370 104,452 -0.01(-0.72%)
Sep 28, 2018 1.410 1.420 1.370 1.380 124,600 -0.04(-2.82%)
Sep 27, 2018 1.430 1.450 1.380 1.420 118,388 +0.00(+0.00%)
Sep 26, 2018 1.500 1.500 1.400 1.420 52,246 -0.04(-2.74%)
Sep 25, 2018 1.450 1.500 1.430 1.460 62,992 -0.03(-2.01%)
Sep 24, 2018 1.530 1.532 1.460 1.490 32,746 -0.05(-3.25%)
Sep 21, 2018 1.450 1.540 1.450 1.540 78,700 +0.02(+1.32%)
Sep 20, 2018 1.580 1.599 1.410 1.520 171,468 -0.05(-3.18%)
Sep 19, 2018 1.570 1.600 1.520 1.570 60,230 -0.00(-0.32%)
Sep 18, 2018 1.560 1.600 1.530 1.575 60,390 +0.00(+0.32%)
Sep 17, 2018 1.590 1.600 1.568 1.570 10,808 +0.01(+0.64%)
Sep 14, 2018 1.570 1.600 1.530 1.560 26,300 -0.04(-2.46%)
Sep 13, 2018 1.627 1.630 1.580 1.599 63,820 +0.03(+1.87%)
Sep 12, 2018 1.591 1.591 1.530 1.570 36,622 +0.00(+0.00%)
Sep 11, 2018 1.580 1.580 1.520 1.570 28,248 +0.01(+0.64%)
Sep 10, 2018 1.570 1.630 1.540 1.560 22,741 -0.01(-0.64%)
Sep 07, 2018 1.620 1.700 1.550 1.570 68,900 -0.06(-3.68%)
Sep 06, 2018 1.630 1.640 1.560 1.630 32,577 +0.01(+0.62%)
Sep 05, 2018 1.570 1.650 1.510 1.620 51,926 +0.05(+2.86%)
Sep 04, 2018 1.450 1.680 1.450 1.575 275,421 +0.08(+5.70%)
Aug 31, 2018 1.490 1.490 1.490 0 +0.07(+4.93%)
Aug 30, 2018 1.400 1.450 1.390 1.420 80,278 +0.01(+0.71%)
Aug 29, 2018 1.380 1.410 1.380 1.410 20,085 +0.04(+2.92%)
Aug 28, 2018 1.370 1.420 1.360 1.370 33,532 +0.00(+0.00%)
Aug 27, 2018 1.400 1.440 1.360 1.370 83,724 -0.03(-2.14%)
Aug 24, 2018 1.430 1.450 1.400 1.400 22,600 -0.04(-2.78%)
Aug 23, 2018 1.430 1.450 1.410 1.440 17,163 +0.02(+1.41%)
Aug 22, 2018 1.400 1.430 1.370 1.420 36,359 +0.02(+1.43%)
Aug 21, 2018 1.360 1.430 1.350 1.400 72,735 +0.05(+3.70%)
Aug 20, 2018 1.360 1.410 1.330 1.350 51,801 -0.02(-1.46%)
Aug 17, 2018 1.390 1.440 1.360 1.370 22,100 -0.03(-2.14%)
Aug 16, 2018 1.430 1.496 1.360 1.400 56,288 -0.04(-2.78%)
Aug 15, 2018 1.480 1.490 1.427 1.440 35,031 -0.05(-3.36%)
Aug 14, 2018 1.580 1.580 1.420 1.490 153,146 -0.06(-3.87%)
Aug 13, 2018 1.550 1.590 1.521 1.550 97,811 +0.02(+1.31%)
Aug 10, 2018 1.500 1.540 1.470 1.530 103,900 +0.04(+2.68%)
Aug 09, 2018 1.480 1.520 1.471 1.490 101,105 +0.00(+0.00%)
Aug 08, 2018 1.440 1.550 1.410 1.490 372,882 +0.08(+5.67%)
Aug 07, 2018 1.440 1.480 1.410 1.410 60,296 -0.02(-1.40%)
Aug 06, 2018 1.360 1.440 1.300 1.430 36,940 +0.06(+4.38%)
Aug 03, 2018 1.350 1.390 1.340 1.370 44,600 -0.02(-1.33%)
Aug 02, 2018 1.381 1.410 1.380 1.388 38,334 -0.00(-0.12%)
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.