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

Lipocine Inc (NQ: LPCN )

4.798 +0.248 (+5.44%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 26, 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 31, 2023 4.030 4.070 3.850 3.950 7,125 -0.05(-1.25%)
Aug 30, 2023 4.070 4.190 3.950 4.000 23,421 -0.10(-2.44%)
Aug 29, 2023 4.010 4.280 3.970 4.100 39,371 +0.10(+2.50%)
Aug 28, 2023 4.100 4.400 3.980 4.000 35,846 -0.15(-3.61%)
Aug 25, 2023 4.270 4.270 3.840 4.150 74,707 +0.03(+0.73%)
Aug 24, 2023 4.360 4.460 4.040 4.120 88,582 -0.19(-4.41%)
Aug 23, 2023 4.160 4.540 4.160 4.310 27,101 +0.15(+3.61%)
Aug 22, 2023 4.190 4.300 4.070 4.160 12,358 +0.00(+0.00%)
Aug 21, 2023 4.140 4.310 3.950 4.160 21,873 +0.02(+0.48%)
Aug 18, 2023 4.480 4.660 4.050 4.140 23,571 -0.39(-8.61%)
Aug 17, 2023 4.700 4.900 4.440 4.530 83,612 -0.46(-9.22%)
Aug 16, 2023 5.040 5.115 4.920 4.990 18,015 -0.01(-0.20%)
Aug 15, 2023 4.990 5.150 4.891 5.000 14,337 +0.00(+0.00%)
Aug 14, 2023 5.080 5.150 4.880 5.000 8,435 -0.08(-1.57%)
Aug 11, 2023 5.000 5.150 4.840 5.080 63,230 +0.07(+1.40%)
Aug 10, 2023 4.960 5.156 4.900 5.010 25,767 -0.08(-1.57%)
Aug 09, 2023 5.040 5.180 4.960 5.090 42,774 +0.03(+0.59%)
Aug 08, 2023 5.040 5.210 4.985 5.060 53,582 +0.05(+1.00%)
Aug 07, 2023 5.110 5.140 4.930 5.010 23,409 -0.08(-1.57%)
Aug 04, 2023 4.940 5.170 4.910 5.090 33,447 +0.18(+3.67%)
Aug 03, 2023 4.950 5.000 4.720 4.910 23,572 -0.03(-0.61%)
Aug 02, 2023 4.900 5.000 4.690 4.940 25,370 -0.04(-0.80%)
Aug 01, 2023 4.770 4.990 4.720 4.980 25,328 +0.01(+0.20%)
Jul 31, 2023 4.730 5.030 4.460 4.970 193,846 +0.06(+1.22%)
Jul 28, 2023 4.810 5.100 4.710 4.910 265,004 -0.19(-3.73%)
Jul 27, 2023 5.390 5.850 4.700 5.100 8,846,670 +0.80(+18.60%)
Jul 26, 2023 4.260 4.303 4.250 4.300 8,657 +0.01(+0.23%)
Jul 25, 2023 4.240 4.430 4.240 4.290 2,351 +0.03(+0.70%)
Jul 24, 2023 4.210 4.400 4.210 4.260 4,582 +0.02(+0.47%)
Jul 21, 2023 4.250 4.389 4.215 4.240 7,582 -0.05(-1.17%)
Jul 20, 2023 4.390 4.389 4.220 4.290 5,369 -0.06(-1.38%)
Jul 19, 2023 4.390 4.390 4.270 4.350 7,097 -0.12(-2.68%)
Jul 18, 2023 4.410 4.481 4.310 4.470 2,276 +0.05(+1.13%)
Jul 17, 2023 4.400 4.420 4.340 4.420 8,573 +0.10(+2.31%)
Jul 14, 2023 4.560 4.560 4.300 4.320 5,504 -0.15(-3.36%)
Jul 13, 2023 4.430 4.520 4.415 4.470 3,234 +0.05(+1.13%)
Jul 12, 2023 4.400 4.530 4.330 4.420 4,653 +0.03(+0.68%)
Jul 11, 2023 4.310 4.500 4.310 4.390 9,019 +0.10(+2.33%)
Jul 10, 2023 4.350 4.495 4.250 4.290 11,414 -0.13(-2.94%)
Jul 07, 2023 4.250 4.458 4.250 4.420 15,003 +0.12(+2.76%)
Jul 06, 2023 4.910 4.910 4.301 4.301 40,541 -0.42(-8.87%)
Jul 05, 2023 4.850 4.870 4.720 4.720 5,526 -0.19(-3.87%)
Jul 03, 2023 5.100 5.100 4.860 4.910 5,309 -0.13(-2.58%)
Jun 30, 2023 4.910 5.350 4.880 5.040 12,459 +0.15(+3.07%)
Jun 29, 2023 4.730 4.930 4.650 4.890 15,051 +0.16(+3.38%)
Jun 28, 2023 4.700 4.880 4.700 4.730 2,816 +0.03(+0.64%)
Jun 27, 2023 4.740 4.927 4.700 4.700 7,687 -0.06(-1.26%)
Jun 26, 2023 4.900 4.980 4.730 4.760 6,576 -0.10(-2.06%)
Jun 23, 2023 4.870 5.100 4.810 4.860 13,096 -0.12(-2.41%)
Jun 22, 2023 5.260 5.260 4.970 4.980 8,397 -0.09(-1.78%)
Jun 21, 2023 5.170 5.250 5.030 5.070 5,286 +0.04(+0.80%)
Jun 20, 2023 4.850 5.148 4.850 5.030 18,576 +0.18(+3.71%)
Jun 16, 2023 5.179 5.179 4.850 4.850 13,514 -0.18(-3.58%)
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.