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

Lipocine Inc (NQ: LPCN )

4.760 -0.830 (-14.85%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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 31, 2019 6.273 6.698 5.999 6.543 181,829 +0.39(+6.33%)
Dec 30, 2019 5.950 6.239 5.780 6.154 65,946 +0.12(+1.94%)
Dec 27, 2019 6.290 6.341 5.780 6.037 52,000 -0.17(-2.71%)
Dec 26, 2019 5.950 6.344 5.950 6.205 61,142 +0.25(+4.26%)
Dec 24, 2019 5.831 6.035 5.831 5.952 39,023 +0.09(+1.57%)
Dec 23, 2019 5.729 5.950 5.539 5.860 43,702 +0.08(+1.44%)
Dec 20, 2019 5.780 5.843 5.474 5.777 41,664 +0.17(+2.97%)
Dec 19, 2019 5.780 5.933 5.566 5.610 26,707 +0.04(+0.79%)
Dec 18, 2019 5.610 5.931 5.443 5.566 43,364 +0.04(+0.65%)
Dec 17, 2019 5.661 5.695 5.440 5.530 40,178 -0.08(-1.42%)
Dec 16, 2019 5.950 5.950 5.440 5.610 47,539 -0.31(-5.17%)
Dec 13, 2019 5.950 5.964 5.783 5.916 34,194 -0.07(-1.14%)
Dec 12, 2019 6.375 6.460 5.799 5.984 46,787 -0.31(-4.86%)
Dec 11, 2019 6.800 6.800 5.950 6.290 54,206 -0.34(-5.13%)
Dec 10, 2019 6.800 6.970 6.460 6.630 34,253 -0.19(-2.72%)
Dec 09, 2019 6.630 6.883 6.528 6.815 17,460 +0.19(+2.79%)
Dec 06, 2019 6.800 6.868 6.460 6.630 52,229 -0.16(-2.35%)
Dec 05, 2019 7.045 7.055 6.715 6.790 40,187 -0.24(-3.36%)
Dec 04, 2019 7.123 7.276 6.970 7.026 26,702 -0.11(-1.60%)
Dec 03, 2019 7.310 7.650 6.970 7.140 43,665 -0.33(-4.48%)
Dec 02, 2019 7.497 7.563 7.140 7.475 33,764 -0.09(-1.21%)
Nov 29, 2019 7.480 7.609 6.995 7.567 40,158 +0.49(+7.00%)
Nov 27, 2019 7.650 7.650 6.987 7.072 58,429 -0.24(-3.26%)
Nov 26, 2019 7.310 7.820 6.970 7.310 81,653 +0.17(+2.38%)
Nov 25, 2019 6.800 7.310 6.630 7.140 48,404 +0.44(+6.60%)
Nov 22, 2019 6.970 7.114 6.545 6.698 57,035 -0.27(-3.90%)
Nov 21, 2019 7.480 7.480 6.800 6.970 59,251 -0.24(-3.28%)
Nov 20, 2019 6.900 7.313 6.630 7.206 43,128 +0.42(+6.19%)
Nov 19, 2019 7.140 7.225 6.630 6.786 54,847 -0.18(-2.63%)
Nov 18, 2019 6.800 7.480 6.630 6.970 82,872 +0.28(+4.19%)
Nov 15, 2019 6.800 6.970 6.494 6.689 65,394 -0.11(-1.63%)
Nov 14, 2019 7.225 7.650 6.462 6.800 292,061 -4.76(-41.18%)
Nov 13, 2019 13.26 13.26 11.22 11.56 67,070 -1.88(-13.98%)
Nov 12, 2019 13.60 14.40 12.92 13.44 65,579 -0.16(-1.19%)
Nov 11, 2019 10.71 15.13 10.54 13.60 385,570 -32.81(-70.70%)
Nov 08, 2019 47.94 48.54 43.35 46.41 43,123 -1.19(-2.50%)
Nov 07, 2019 47.26 49.30 46.58 47.60 22,432 +0.34(+0.72%)
Nov 06, 2019 49.81 50.32 46.07 47.26 21,783 -1.19(-2.46%)
Nov 05, 2019 47.94 49.98 45.90 48.45 25,501 +1.53(+3.26%)
Nov 04, 2019 47.94 48.79 45.22 46.92 27,618 +0.00(+0.00%)
Nov 01, 2019 46.24 47.60 45.73 46.92 16,929 +1.19(+2.60%)
Oct 31, 2019 45.90 46.58 44.71 45.73 11,115 +0.00(+0.00%)
Oct 30, 2019 45.22 47.43 44.88 45.73 24,935 +0.34(+0.75%)
Oct 29, 2019 46.24 46.41 44.54 45.39 11,520 -0.85(-1.84%)
Oct 28, 2019 46.41 47.43 42.16 46.24 30,963 +1.19(+2.64%)
Oct 25, 2019 50.49 51.34 41.14 45.05 25,564 -6.46(-12.54%)
Oct 24, 2019 51.68 52.36 50.49 51.51 4,574 +0.51(+1.00%)
Oct 23, 2019 51.85 52.36 50.15 51.00 8,086 -1.02(-1.96%)
Oct 22, 2019 51.69 52.70 51.43 52.02 2,976 +0.17(+0.33%)
Oct 21, 2019 52.70 52.91 49.47 51.85 6,754 -0.85(-1.61%)
Oct 18, 2019 54.74 55.25 51.85 52.70 11,652 -0.85(-1.59%)
Oct 17, 2019 52.53 54.23 51.85 53.55 14,858 +1.36(+2.61%)
Oct 16, 2019 49.13 54.57 49.11 52.19 24,844 +3.06(+6.23%)
Oct 15, 2019 48.45 49.98 48.45 49.13 5,554 +0.68(+1.40%)
Oct 14, 2019 46.75 49.30 46.75 48.45 2,359 +1.19(+2.52%)
Oct 11, 2019 46.75 48.62 46.24 47.26 2,876 +1.02(+2.21%)
Oct 10, 2019 47.26 47.60 46.07 46.24 6,928 -0.85(-1.81%)
Oct 09, 2019 47.60 48.28 44.71 47.09 8,668 -0.51(-1.07%)
Oct 08, 2019 46.75 47.94 45.90 47.60 3,433 +0.51(+1.08%)
Oct 07, 2019 46.75 48.11 44.54 47.09 3,918 +0.68(+1.47%)
Oct 04, 2019 46.41 48.11 46.24 46.41 1,400 +0.34(+0.74%)
Oct 03, 2019 45.56 46.75 44.71 46.07 4,072 +1.36(+3.04%)
Oct 02, 2019 44.88 45.56 44.37 44.71 2,732 -0.51(-1.13%)
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.