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

Lipocine Inc (NQ: LPCN )

5.060 -0.090 (-1.75%)
Streaming Delayed Price Updated: 9:42 AM EST, Nov 25, 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 22, 2024 5.010 5.200 4.866 5.150 10,670 +0.15(+3.00%)
Nov 21, 2024 4.710 5.150 4.709 5.000 13,635 +0.29(+6.16%)
Nov 20, 2024 4.730 4.980 4.638 4.710 5,283 -0.05(-1.05%)
Nov 19, 2024 4.700 4.940 4.670 4.760 13,500 +0.04(+0.85%)
Nov 18, 2024 4.918 4.968 4.630 4.720 21,729 -0.17(-3.48%)
Nov 15, 2024 5.000 5.227 4.870 4.890 11,405 -0.32(-6.14%)
Nov 14, 2024 5.100 5.230 5.035 5.210 7,485 +0.03(+0.58%)
Nov 13, 2024 5.070 5.400 4.990 5.180 14,732 +0.08(+1.57%)
Nov 12, 2024 5.250 5.330 4.790 5.100 18,076 -0.23(-4.32%)
Nov 11, 2024 4.850 5.530 4.830 5.330 37,056 +0.57(+11.97%)
Nov 08, 2024 5.520 5.928 4.700 4.760 66,659 -0.83(-14.85%)
Nov 07, 2024 6.000 6.156 5.250 5.590 64,658 -0.47(-7.76%)
Nov 06, 2024 5.900 6.060 5.643 6.060 29,280 +0.23(+3.95%)
Nov 05, 2024 6.080 6.080 5.360 5.830 38,419 -0.26(-4.27%)
Nov 04, 2024 6.160 6.168 5.540 6.090 34,158 +0.01(+0.16%)
Nov 01, 2024 5.800 6.130 5.540 6.080 71,205 +0.54(+9.75%)
Oct 31, 2024 5.450 5.677 5.386 5.540 19,168 +0.12(+2.21%)
Oct 30, 2024 5.640 5.635 5.360 5.420 3,972 -0.15(-2.69%)
Oct 29, 2024 5.580 5.610 5.330 5.570 8,687 +0.02(+0.36%)
Oct 28, 2024 5.800 5.865 5.268 5.550 40,292 -0.22(-3.81%)
Oct 25, 2024 5.640 5.790 5.490 5.770 15,459 +0.05(+0.87%)
Oct 24, 2024 5.560 5.869 5.535 5.720 15,460 +0.25(+4.47%)
Oct 23, 2024 5.420 5.498 5.135 5.475 33,585 -0.03(-0.45%)
Oct 22, 2024 5.520 5.520 5.300 5.500 11,536 -0.06(-1.08%)
Oct 21, 2024 5.210 5.850 5.060 5.560 75,003 +0.33(+6.31%)
Oct 18, 2024 5.090 5.350 5.000 5.230 15,179 +0.19(+3.77%)
Oct 17, 2024 4.930 5.090 4.900 5.040 8,887 -0.04(-0.79%)
Oct 16, 2024 5.080 5.200 4.900 5.080 9,826 +0.00(+0.00%)
Oct 15, 2024 5.050 5.300 5.000 5.080 13,894 -0.03(-0.49%)
Oct 14, 2024 5.125 5.140 5.009 5.105 10,188 -0.03(-0.68%)
Oct 11, 2024 5.210 5.330 4.970 5.140 26,710 -0.06(-1.15%)
Oct 10, 2024 5.290 5.390 4.912 5.200 35,247 +0.03(+0.58%)
Oct 09, 2024 5.350 5.350 4.890 5.170 31,059 -0.13(-2.45%)
Oct 08, 2024 5.100 5.490 4.895 5.300 41,319 +0.31(+6.21%)
Oct 07, 2024 4.670 5.200 4.585 4.990 21,046 +0.33(+7.08%)
Oct 04, 2024 4.580 5.000 4.580 4.660 30,288 +0.18(+4.02%)
Oct 03, 2024 4.400 4.630 4.400 4.480 6,224 +0.23(+5.41%)
Oct 02, 2024 4.300 4.500 4.240 4.250 20,846 -0.08(-1.85%)
Oct 01, 2024 4.440 4.620 4.012 4.330 24,023 -0.16(-3.56%)
Sep 30, 2024 4.440 4.540 4.310 4.490 16,084 +0.05(+1.13%)
Sep 27, 2024 4.610 4.787 4.350 4.440 23,381 -0.20(-4.31%)
Sep 26, 2024 4.720 4.880 4.500 4.640 11,297 -0.10(-2.11%)
Sep 25, 2024 4.600 4.957 4.503 4.740 12,113 +0.19(+4.18%)
Sep 24, 2024 4.840 4.840 4.500 4.550 35,373 +0.01(+0.22%)
Sep 23, 2024 4.870 4.870 4.400 4.540 22,534 -0.30(-6.20%)
Sep 20, 2024 4.740 5.124 4.530 4.840 17,560 +0.07(+1.47%)
Sep 19, 2024 5.130 5.290 4.740 4.770 55,271 -0.24(-4.79%)
Sep 18, 2024 4.860 5.560 4.840 5.010 89,166 +0.18(+3.73%)
Sep 17, 2024 4.760 5.620 4.590 4.830 262,428 +0.08(+1.68%)
Sep 16, 2024 4.610 4.830 4.430 4.750 39,782 +0.14(+3.04%)
Sep 13, 2024 4.080 4.837 4.080 4.610 65,552 +0.53(+12.99%)
Sep 12, 2024 3.880 4.390 3.870 4.080 26,616 +0.16(+4.08%)
Sep 11, 2024 4.050 4.250 3.850 3.920 16,067 -0.06(-1.51%)
Sep 10, 2024 3.750 4.197 3.740 3.980 50,638 +0.24(+6.42%)
Sep 09, 2024 3.650 3.740 3.584 3.740 16,325 +0.08(+2.19%)
Sep 06, 2024 3.640 3.740 3.530 3.660 13,170 -0.08(-2.14%)
Sep 05, 2024 3.630 3.740 3.590 3.740 24,120 +0.02(+0.54%)
Sep 04, 2024 3.620 3.720 3.550 3.720 14,849 +0.07(+1.92%)
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.