Lipocine Inc (NQ: LPCN )

6.147 -0.263 (-4.10%)
Streaming Delayed Price Updated: 9:45 AM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 6.300 7.150 5.630 6.410 2,204,090 -0.10(-1.54%)
Apr 10, 2024 5.800 6.700 5.600 6.510 50,798 +0.74(+12.82%)
Apr 09, 2024 5.335 5.880 5.335 5.770 96,059 +0.51(+9.70%)
Apr 08, 2024 4.900 5.380 4.900 5.260 19,761 +0.46(+9.58%)
Apr 05, 2024 4.580 4.822 4.530 4.800 23,616 +0.19(+4.12%)
Apr 04, 2024 4.870 4.970 4.540 4.610 25,304 -0.32(-6.49%)
Apr 03, 2024 5.020 5.075 4.930 4.930 4,382 -0.04(-0.80%)
Apr 02, 2024 5.210 5.225 4.770 4.970 10,661 -0.33(-6.23%)
Apr 01, 2024 5.110 5.300 5.020 5.300 13,412 +0.10(+1.92%)
Mar 28, 2024 5.030 5.302 4.850 5.200 49,035 +0.07(+1.39%)
Mar 27, 2024 4.950 5.300 4.950 5.129 20,879 +0.12(+2.37%)
Mar 26, 2024 4.420 5.270 4.360 5.010 73,040 +0.61(+13.86%)
Mar 25, 2024 4.070 4.412 3.803 4.400 38,945 +0.36(+8.91%)
Mar 22, 2024 4.130 4.208 3.880 4.040 17,660 -0.07(-1.70%)
Mar 21, 2024 4.150 4.360 4.100 4.110 15,459 -0.12(-2.84%)
Mar 20, 2024 4.230 4.285 4.060 4.230 7,029 -0.03(-0.70%)
Mar 19, 2024 4.430 4.577 4.220 4.260 14,672 -0.23(-5.12%)
Mar 18, 2024 4.604 4.745 4.390 4.490 11,961 -0.11(-2.39%)
Mar 15, 2024 4.720 4.720 4.140 4.600 44,291 -0.09(-1.92%)
Mar 14, 2024 4.900 5.260 4.430 4.690 88,101 -0.10(-2.09%)
Mar 13, 2024 3.960 4.870 3.940 4.790 105,505 +0.83(+20.96%)
Mar 12, 2024 3.570 4.090 3.310 3.960 63,552 +0.35(+9.70%)
Mar 11, 2024 3.650 3.690 3.470 3.610 12,396 +0.00(+0.00%)
Mar 08, 2024 3.600 3.770 3.600 3.610 4,141 -0.02(-0.55%)
Mar 07, 2024 3.820 3.816 3.200 3.630 33,899 +0.05(+1.40%)
Mar 06, 2024 3.670 3.850 3.510 3.580 10,987 -0.06(-1.65%)
Mar 05, 2024 3.670 3.670 3.475 3.640 11,307 -0.01(-0.27%)
Mar 04, 2024 3.850 3.932 3.630 3.650 12,953 -0.18(-4.70%)
Mar 01, 2024 3.770 4.000 3.770 3.830 9,102 +0.02(+0.52%)
Feb 29, 2024 3.990 3.990 3.800 3.810 10,996 -0.07(-1.80%)
Feb 28, 2024 3.870 3.934 3.867 3.880 7,350 +0.02(+0.52%)
Feb 27, 2024 3.860 3.950 3.860 3.860 22,086 +0.00(+0.00%)
Feb 26, 2024 3.754 3.890 3.754 3.860 13,527 +0.05(+1.31%)
Feb 23, 2024 3.870 3.980 3.800 3.810 9,019 -0.09(-2.31%)
Feb 22, 2024 3.800 4.020 3.760 3.900 34,826 -0.05(-1.27%)
Feb 21, 2024 4.000 4.000 3.890 3.950 9,393 -0.05(-1.25%)
Feb 20, 2024 4.000 4.010 4.000 4.000 9,866 -0.01(-0.25%)
Feb 16, 2024 3.960 4.080 3.960 4.010 8,109 +0.00(+0.00%)
Feb 15, 2024 3.990 4.120 3.990 4.010 12,438 -0.08(-1.96%)
Feb 14, 2024 3.980 4.170 3.970 4.090 8,680 +0.11(+2.76%)
Feb 13, 2024 3.930 4.000 3.920 3.980 5,202 -0.02(-0.50%)
Feb 12, 2024 3.936 4.160 3.930 4.000 21,816 +0.03(+0.76%)
Feb 09, 2024 4.000 4.050 3.950 3.970 21,262 -0.04(-1.00%)
Feb 08, 2024 3.930 4.075 3.930 4.010 8,775 +0.08(+2.04%)
Feb 07, 2024 4.060 4.079 3.920 3.930 10,652 -0.16(-3.91%)
Feb 06, 2024 4.046 4.099 3.900 4.090 9,201 +0.16(+4.07%)
Feb 05, 2024 3.910 3.930 3.830 3.930 5,187 -0.01(-0.25%)
Feb 02, 2024 4.010 4.098 3.810 3.940 21,630 -0.04(-1.01%)
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.