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

Lipocine Inc (NQ: LPCN )

5.320 +0.080 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 29, 2023 2.810 2.902 2.740 2.790 18,401 -0.05(-1.76%)
Dec 28, 2023 2.960 2.970 2.440 2.840 112,754 -0.11(-3.73%)
Dec 27, 2023 2.930 3.180 2.875 2.950 57,551 +0.02(+0.68%)
Dec 26, 2023 2.960 3.040 2.890 2.930 13,819 -0.01(-0.34%)
Dec 22, 2023 2.937 3.070 2.821 2.940 23,713 +0.01(+0.50%)
Dec 21, 2023 2.851 2.940 2.851 2.925 3,127 -0.05(-1.84%)
Dec 20, 2023 2.850 2.980 2.750 2.980 9,857 +0.05(+1.71%)
Dec 19, 2023 2.650 2.970 2.590 2.930 43,475 +0.30(+11.41%)
Dec 18, 2023 2.680 2.710 2.613 2.630 9,179 -0.08(-2.95%)
Dec 15, 2023 2.574 2.720 2.554 2.710 11,424 +0.15(+5.86%)
Dec 14, 2023 2.560 2.630 2.520 2.560 28,055 +0.11(+4.49%)
Dec 13, 2023 2.540 2.580 2.420 2.450 6,947 +0.00(+0.00%)
Dec 12, 2023 2.460 2.520 2.420 2.450 6,217 -0.04(-1.61%)
Dec 11, 2023 2.520 2.590 2.400 2.490 11,406 -0.07(-2.89%)
Dec 08, 2023 2.550 2.570 2.500 2.564 6,601 -0.04(-1.50%)
Dec 07, 2023 2.560 2.650 2.546 2.603 9,355 +0.06(+2.38%)
Dec 06, 2023 2.633 2.638 2.543 2.543 30,948 -0.12(-4.54%)
Dec 05, 2023 2.641 2.720 2.625 2.664 4,552 -0.07(-2.43%)
Dec 04, 2023 2.720 2.730 2.650 2.730 9,269 +0.10(+3.80%)
Dec 01, 2023 2.430 2.750 2.430 2.630 15,838 +0.22(+9.13%)
Nov 30, 2023 2.455 2.455 2.380 2.410 9,235 -0.01(-0.41%)
Nov 29, 2023 2.460 2.530 2.420 2.420 6,614 -0.05(-2.02%)
Nov 28, 2023 2.380 2.470 2.380 2.470 4,500 +0.07(+2.92%)
Nov 27, 2023 2.500 2.533 2.400 2.400 10,525 -0.10(-4.00%)
Nov 24, 2023 2.490 2.555 2.483 2.500 3,914 +0.03(+1.21%)
Nov 22, 2023 2.480 2.480 2.400 2.470 12,345 -0.04(-1.59%)
Nov 21, 2023 2.450 2.600 2.450 2.510 7,597 +0.11(+4.58%)
Nov 20, 2023 2.570 2.750 2.400 2.400 20,635 -0.37(-13.36%)
Nov 17, 2023 2.690 2.770 2.690 2.770 13,030 +0.07(+2.59%)
Nov 16, 2023 2.730 2.940 2.672 2.700 12,508 -0.03(-1.10%)
Nov 15, 2023 2.630 2.905 2.620 2.730 8,215 +0.04(+1.68%)
Nov 14, 2023 2.710 2.880 2.660 2.685 26,024 -0.09(-3.42%)
Nov 13, 2023 2.480 3.180 2.480 2.780 173,093 +0.28(+11.20%)
Nov 10, 2023 2.360 2.570 2.350 2.500 40,922 +0.13(+5.49%)
Nov 09, 2023 2.460 2.600 2.370 2.370 14,046 -0.12(-4.82%)
Nov 08, 2023 2.500 2.570 2.400 2.490 8,750 -0.03(-1.19%)
Nov 07, 2023 2.580 2.630 2.520 2.520 6,159 -0.08(-3.08%)
Nov 06, 2023 2.580 2.694 2.580 2.600 4,773 +0.02(+0.78%)
Nov 03, 2023 2.630 2.800 2.520 2.580 10,514 +0.00(+0.00%)
Nov 02, 2023 2.690 2.690 2.440 2.580 11,359 +0.02(+0.78%)
Nov 01, 2023 2.520 2.590 2.430 2.560 7,320 +0.01(+0.39%)
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%)
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.