Indicators

Lipocine Inc (NQ: LPCN )

4.620 -0.110 (-2.33%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.81	15.86	14.62	15.53	86,647	-0.28(-1.76%)
May 28, 2020	16.15	16.66	15.47	15.81	63,839	-0.17(-1.06%)
May 27, 2020	16.66	16.66	15.30	15.98	70,012	-0.51(-3.09%)
May 26, 2020	17.34	17.51	15.64	16.49	110,271	-0.31(-1.87%)
May 22, 2020	15.82	17.17	15.30	16.80	61,370	+1.50(+9.83%)
May 21, 2020	15.81	16.15	14.96	15.30	50,657	-0.68(-4.26%)
May 20, 2020	16.66	17.34	15.47	15.98	101,269	-0.85(-5.05%)
May 19, 2020	17.68	19.04	15.64	16.83	189,730	+0.00(+0.00%)
May 18, 2020	14.11	17.34	14.11	16.83	233,487	+3.23(+23.75%)
May 15, 2020	12.75	14.23	12.24	13.60	75,335	+0.85(+6.67%)
May 14, 2020	11.73	12.92	11.56	12.75	50,406	+0.85(+7.14%)
May 13, 2020	12.58	12.75	11.56	11.90	83,782	-0.67(-5.32%)
May 12, 2020	12.75	12.92	12.25	12.57	47,528	+0.50(+4.13%)
May 11, 2020	11.56	12.24	11.47	12.07	45,915	+0.79(+6.96%)
May 08, 2020	11.39	11.90	11.13	11.28	50,111	-0.10(-0.88%)
May 07, 2020	10.73	12.75	10.23	11.38	157,732	+0.77(+7.22%)
May 06, 2020	10.03	10.71	9.690	10.62	41,790	+0.59(+5.86%)
May 05, 2020	10.03	10.54	9.690	10.03	51,136	+0.36(+3.69%)
May 04, 2020	9.350	10.03	9.314	9.673	42,262	+0.42(+4.50%)

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.