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 (%)
Mar 31, 2023 5.270 5.610 5.270 5.408 5,271 -0.06(-1.15%)
Mar 30, 2023 5.610 5.780 5.306 5.471 6,711 -0.16(-2.84%)
Mar 29, 2023 5.355 5.948 5.355 5.630 8,879 +0.05(+0.98%)
Mar 28, 2023 5.440 5.610 5.273 5.576 8,158 +0.20(+3.63%)
Mar 27, 2023 5.440 5.610 5.372 5.380 13,299 +0.32(+6.42%)
Mar 24, 2023 5.270 5.440 4.862 5.056 25,912 -0.21(-4.06%)
Mar 23, 2023 5.780 5.867 5.100 5.270 13,715 -0.30(-5.43%)
Mar 22, 2023 5.518 5.780 5.442 5.573 4,116 -0.05(-0.97%)
Mar 21, 2023 5.610 5.865 5.610 5.627 6,616 +0.10(+1.75%)
Mar 20, 2023 5.780 6.263 5.357 5.530 7,533 -0.38(-6.42%)
Mar 17, 2023 5.610 6.043 5.330 5.909 12,217 +0.16(+2.72%)
Mar 16, 2023 5.440 5.931 5.443 5.753 8,059 +0.50(+9.55%)
Mar 15, 2023 5.950 5.950 4.930 5.251 11,867 -0.54(-9.31%)
Mar 14, 2023 6.486 6.781 5.790 5.790 21,365 -0.69(-10.63%)
Mar 13, 2023 5.083 6.800 4.989 6.479 48,975 +1.25(+23.93%)
Mar 10, 2023 6.800 7.310 4.598 5.228 115,908 -1.91(-26.79%)
Mar 09, 2023 7.740 7.783 7.064 7.140 4,801 -0.34(-4.57%)
Mar 08, 2023 7.140 7.650 6.800 7.482 9,076 +0.13(+1.78%)
Mar 07, 2023 7.869 7.869 7.310 7.351 1,647 -0.30(-3.91%)
Mar 06, 2023 7.310 7.820 6.970 7.650 10,137 +0.18(+2.41%)
Mar 03, 2023 7.820 8.160 7.327 7.470 6,632 +0.14(+1.95%)
Mar 02, 2023 7.650 7.725 7.327 7.327 3,624 -0.15(-2.05%)
Mar 01, 2023 7.820 8.330 7.480 7.480 5,727 -0.19(-2.50%)
Feb 28, 2023 8.160 8.330 7.378 7.672 10,932 +0.02(+0.29%)
Feb 27, 2023 7.681 7.851 7.317 7.650 3,992 +0.33(+4.55%)
Feb 24, 2023 7.820 7.990 7.140 7.317 12,954 -0.35(-4.55%)
Feb 23, 2023 7.990 8.075 7.434 7.665 10,543 -0.32(-4.06%)
Feb 22, 2023 8.500 8.670 7.990 7.990 4,317 -0.28(-3.33%)
Feb 21, 2023 8.429 8.840 8.265 8.265 2,067 -0.23(-2.76%)
Feb 17, 2023 8.330 8.838 8.330 8.500 1,255 -0.00(-0.02%)
Feb 16, 2023 8.160 9.095 8.160 8.502 7,395 -0.22(-2.51%)
Feb 15, 2023 8.840 9.180 7.990 8.721 13,602 -0.37(-4.09%)
Feb 14, 2023 9.010 9.180 8.670 9.093 6,074 -0.09(-0.94%)
Feb 13, 2023 9.010 9.435 8.794 9.180 3,659 +0.19(+2.08%)
Feb 10, 2023 9.180 9.520 8.840 8.993 6,294 -0.19(-2.04%)
Feb 09, 2023 9.503 9.503 8.854 9.180 4,140 +0.08(+0.90%)
Feb 08, 2023 9.350 9.350 9.095 9.098 4,874 -0.25(-2.67%)
Feb 07, 2023 9.010 9.503 9.010 9.348 3,442 +0.18(+1.97%)
Feb 06, 2023 9.350 9.506 9.168 9.168 7,042 -0.18(-1.95%)
Feb 03, 2023 9.350 9.506 9.039 9.350 7,841 +0.02(+0.20%)
Feb 02, 2023 8.850 9.506 8.850 9.331 15,665 +0.48(+5.46%)
Feb 01, 2023 8.711 9.146 8.704 8.848 3,344 -0.16(-1.79%)
Jan 31, 2023 8.670 9.178 8.670 9.010 3,737 +0.17(+1.92%)
Jan 30, 2023 9.180 9.180 8.840 8.840 5,270 -0.25(-2.73%)
Jan 27, 2023 8.840 9.506 8.333 9.088 6,960 +0.25(+2.81%)
Jan 26, 2023 8.840 9.161 8.243 8.840 5,877 +0.10(+1.17%)
Jan 25, 2023 9.481 9.520 8.687 8.738 8,266 -0.63(-6.70%)
Jan 24, 2023 9.824 9.843 9.197 9.365 6,459 -0.07(-0.72%)
Jan 23, 2023 9.180 9.690 9.180 9.433 5,004 +0.25(+2.76%)
Jan 20, 2023 9.180 9.860 8.950 9.180 5,546 +0.05(+0.52%)
Jan 19, 2023 9.408 10.33 8.891 9.132 6,229 -0.05(-0.59%)
Jan 18, 2023 9.877 10.20 8.840 9.187 5,237 -0.67(-6.84%)
Jan 17, 2023 9.520 10.12 9.350 9.862 13,090 +0.41(+4.30%)
Jan 13, 2023 8.670 9.690 8.670 9.455 16,115 +0.62(+6.96%)
Jan 12, 2023 8.330 9.010 8.162 8.840 14,763 +0.49(+5.93%)
Jan 11, 2023 8.500 8.500 8.015 8.345 4,818 +0.07(+0.80%)
Jan 10, 2023 8.160 8.498 7.839 8.279 8,643 +0.12(+1.50%)
Jan 09, 2023 8.143 8.330 7.844 8.157 5,931 -0.00(-0.02%)
Jan 06, 2023 7.740 8.160 7.567 8.158 4,489 +0.53(+6.88%)
Jan 05, 2023 7.820 7.820 7.563 7.633 2,918 +0.00(+0.00%)
Jan 04, 2023 7.140 7.645 6.989 7.633 5,204 +0.61(+8.72%)
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.