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 (%)
May 29, 2020 15.81 15.86 14.62 15.53 86,647 -0.28(-1.76%)
May 28, 2020 16.15 16.66 15.47 15.81 63,839 -0.17(-1.06%)
May 27, 2020 16.66 16.66 15.30 15.98 70,012 -0.51(-3.09%)
May 26, 2020 17.34 17.51 15.64 16.49 110,271 -0.31(-1.87%)
May 22, 2020 15.82 17.17 15.30 16.80 61,370 +1.50(+9.83%)
May 21, 2020 15.81 16.15 14.96 15.30 50,657 -0.68(-4.26%)
May 20, 2020 16.66 17.34 15.47 15.98 101,269 -0.85(-5.05%)
May 19, 2020 17.68 19.04 15.64 16.83 189,730 +0.00(+0.00%)
May 18, 2020 14.11 17.34 14.11 16.83 233,487 +3.23(+23.75%)
May 15, 2020 12.75 14.23 12.24 13.60 75,335 +0.85(+6.67%)
May 14, 2020 11.73 12.92 11.56 12.75 50,406 +0.85(+7.14%)
May 13, 2020 12.58 12.75 11.56 11.90 83,782 -0.67(-5.32%)
May 12, 2020 12.75 12.92 12.25 12.57 47,528 +0.50(+4.13%)
May 11, 2020 11.56 12.24 11.47 12.07 45,915 +0.79(+6.96%)
May 08, 2020 11.39 11.90 11.13 11.28 50,111 -0.10(-0.88%)
May 07, 2020 10.73 12.75 10.23 11.38 157,732 +0.77(+7.22%)
May 06, 2020 10.03 10.71 9.690 10.62 41,790 +0.59(+5.86%)
May 05, 2020 10.03 10.54 9.690 10.03 51,136 +0.36(+3.69%)
May 04, 2020 9.350 10.03 9.314 9.673 42,262 +0.42(+4.50%)
May 01, 2020 9.180 9.687 9.180 9.257 23,905 -0.16(-1.66%)
Apr 30, 2020 9.520 9.520 9.231 9.413 12,040 +0.18(+1.97%)
Apr 29, 2020 9.301 9.520 9.180 9.231 24,931 +0.05(+0.56%)
Apr 28, 2020 9.520 9.520 9.010 9.180 22,200 -0.34(-3.57%)
Apr 27, 2020 10.03 10.03 9.350 9.520 43,746 +0.02(+0.23%)
Apr 24, 2020 9.860 9.860 9.188 9.498 14,370 +0.15(+1.58%)
Apr 23, 2020 8.840 9.520 8.840 9.350 34,355 +0.42(+4.74%)
Apr 22, 2020 9.010 9.180 8.670 8.927 25,208 +0.09(+1.00%)
Apr 21, 2020 9.688 9.688 8.670 8.838 63,938 -0.68(-7.16%)
Apr 20, 2020 8.500 9.690 8.330 9.520 101,564 +1.04(+12.22%)
Apr 17, 2020 8.483 8.492 8.391 8.483 39,764 +0.15(+1.84%)
Apr 16, 2020 8.500 8.500 8.330 8.330 19,459 +0.12(+1.51%)
Apr 15, 2020 7.820 8.508 7.767 8.206 62,615 +0.39(+4.93%)
Apr 14, 2020 8.160 8.330 7.820 7.820 22,212 -0.23(-2.81%)
Apr 13, 2020 7.820 8.187 7.684 8.046 20,664 +0.06(+0.77%)
Apr 09, 2020 8.160 8.401 7.395 7.985 89,658 +0.38(+5.05%)
Apr 08, 2020 7.708 7.990 7.308 7.601 18,077 -0.22(-2.80%)
Apr 07, 2020 7.310 7.990 7.310 7.820 32,537 +0.51(+6.98%)
Apr 06, 2020 7.055 7.575 7.055 7.310 18,137 +0.25(+3.61%)
Apr 03, 2020 7.310 7.310 6.885 7.055 14,858 -0.08(-1.19%)
Apr 02, 2020 7.310 7.480 6.970 7.140 18,232 -0.20(-2.78%)
Apr 01, 2020 7.990 8.075 7.140 7.344 53,317 -0.82(-10.00%)
Mar 31, 2020 8.160 8.585 7.992 8.160 48,579 +0.17(+2.13%)
Mar 30, 2020 7.480 8.160 7.310 7.990 92,431 +0.71(+9.79%)
Mar 27, 2020 7.001 7.463 6.972 7.278 13,041 +0.14(+1.93%)
Mar 26, 2020 6.885 7.463 6.679 7.140 35,593 -0.07(-0.99%)
Mar 25, 2020 6.800 7.463 6.632 7.211 29,011 +0.34(+5.00%)
Mar 24, 2020 6.689 7.310 6.120 6.868 31,784 +0.23(+3.48%)
Mar 23, 2020 6.616 6.946 6.236 6.637 20,015 +0.14(+2.20%)
Mar 20, 2020 7.820 7.990 6.120 6.494 83,570 -0.48(-6.83%)
Mar 19, 2020 5.610 7.480 5.610 6.970 95,971 +1.32(+23.35%)
Mar 18, 2020 5.542 5.860 5.117 5.651 143,766 +0.21(+3.87%)
Mar 17, 2020 5.440 5.950 5.100 5.440 78,735 +0.00(+0.00%)
Mar 16, 2020 6.120 6.630 5.440 5.440 59,646 -0.77(-12.35%)
Mar 13, 2020 6.800 7.478 5.955 6.207 74,117 -0.85(-12.02%)
Mar 12, 2020 7.361 7.650 5.950 7.055 56,603 -0.61(-8.00%)
Mar 11, 2020 8.670 8.672 7.659 7.669 60,809 -1.17(-13.25%)
Mar 10, 2020 8.840 9.010 8.160 8.840 68,067 +0.11(+1.29%)
Mar 09, 2020 8.502 9.182 8.500 8.728 74,662 -0.91(-9.44%)
Mar 06, 2020 9.690 9.945 9.367 9.637 82,447 -0.22(-2.26%)
Mar 05, 2020 9.860 10.37 9.520 9.860 126,479 +0.00(+0.00%)
Mar 04, 2020 9.860 10.03 9.010 9.860 196,852 +0.68(+7.41%)
Mar 03, 2020 9.860 10.03 9.010 9.180 70,525 -0.68(-6.90%)
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.