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

Lipocine Inc (NQ: LPCN )

5.010 +0.090 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
Oct 02, 2023 3.000 3.060 2.760 2.830 14,601 -0.15(-5.03%)
Sep 29, 2023 2.820 3.011 2.820 2.980 17,267 +0.15(+5.30%)
Sep 28, 2023 3.090 3.090 2.780 2.830 17,246 -0.07(-2.41%)
Sep 27, 2023 3.010 3.150 2.800 2.900 37,698 -0.08(-2.62%)
Sep 26, 2023 3.070 3.323 2.978 2.978 5,351 -0.12(-3.93%)
Sep 25, 2023 3.420 3.240 3.085 3.100 23,325 -0.24(-7.19%)
Sep 22, 2023 3.260 3.357 3.250 3.340 5,222 +0.05(+1.52%)
Sep 21, 2023 3.250 3.360 3.250 3.290 9,131 +0.07(+2.17%)
Sep 20, 2023 3.430 3.430 3.220 3.220 37,694 -0.21(-6.12%)
Sep 19, 2023 3.460 3.570 3.330 3.430 29,898 -0.02(-0.58%)
Sep 18, 2023 3.630 3.823 3.450 3.450 25,217 -0.19(-5.22%)
Sep 15, 2023 3.800 3.950 3.640 3.640 7,147 -0.15(-3.96%)
Sep 14, 2023 3.790 3.840 3.790 3.790 6,340 -0.02(-0.52%)
Sep 13, 2023 3.850 3.900 3.790 3.810 7,594 +0.01(+0.26%)
Sep 12, 2023 3.850 3.850 3.780 3.800 21,594 +0.05(+1.33%)
Sep 11, 2023 3.700 4.000 3.700 3.750 10,726 +0.07(+1.90%)
Sep 08, 2023 3.550 3.730 3.540 3.680 36,769 +0.03(+0.82%)
Sep 07, 2023 3.740 3.800 3.580 3.650 41,692 -0.17(-4.45%)
Sep 06, 2023 3.950 4.000 3.739 3.820 18,674 -0.17(-4.26%)
Sep 05, 2023 3.790 4.055 3.731 3.990 36,772 +0.23(+6.12%)
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.