Lipocine Inc (NQ: LPCN )

6.750 +0.160 (+2.43%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 6.680 6.970 6.500 6.590 22,697 -0.04(-0.60%)
May 28, 2024 6.760 6.960 6.612 6.630 28,389 -0.26(-3.77%)
May 24, 2024 6.580 6.980 6.407 6.890 19,219 +0.35(+5.35%)
May 23, 2024 6.600 6.600 6.350 6.540 20,243 -0.06(-0.91%)
May 22, 2024 6.590 6.740 6.460 6.600 26,750 +0.03(+0.46%)
May 21, 2024 6.290 6.600 6.070 6.570 38,586 +0.20(+3.14%)
May 20, 2024 6.100 6.590 6.100 6.370 31,514 +0.33(+5.46%)
May 17, 2024 5.740 6.300 5.740 6.040 49,113 +0.29(+5.04%)
May 16, 2024 5.620 5.768 5.510 5.750 27,249 +0.13(+2.31%)
May 15, 2024 5.390 5.680 5.130 5.620 27,935 +0.27(+5.05%)
May 14, 2024 5.240 5.350 5.110 5.350 20,645 +0.07(+1.33%)
May 13, 2024 5.440 5.440 5.180 5.280 16,755 -0.04(-0.75%)
May 10, 2024 5.260 5.590 5.180 5.320 47,981 +0.08(+1.53%)
May 09, 2024 4.900 5.350 4.900 5.240 44,822 +0.39(+8.04%)
May 08, 2024 4.860 5.190 4.850 4.850 16,175 -0.16(-3.19%)
May 07, 2024 5.030 5.200 5.010 5.010 21,813 +0.09(+1.83%)
May 06, 2024 4.690 5.110 4.690 4.920 25,727 +0.24(+5.13%)
May 03, 2024 4.800 5.060 4.660 4.680 68,664 -0.02(-0.43%)
May 02, 2024 4.800 5.100 4.660 4.700 25,742 -0.01(-0.21%)
May 01, 2024 4.650 4.828 4.610 4.710 9,051 +0.09(+1.95%)
Apr 30, 2024 4.710 4.790 4.540 4.620 28,681 -0.11(-2.33%)
Apr 29, 2024 4.770 4.850 4.620 4.730 28,707 -0.07(-1.41%)
Apr 26, 2024 4.520 4.810 4.510 4.798 19,754 +0.25(+5.44%)
Apr 25, 2024 4.420 4.605 4.410 4.550 7,982 +0.11(+2.48%)
Apr 24, 2024 4.790 5.020 4.400 4.440 66,373 -0.36(-7.50%)
Apr 23, 2024 5.060 5.130 4.700 4.800 76,665 -0.27(-5.33%)
Apr 22, 2024 5.190 5.400 5.030 5.070 21,545 -0.20(-3.80%)
Apr 19, 2024 5.410 5.530 5.260 5.270 11,286 -0.17(-3.13%)
Apr 18, 2024 5.240 5.530 5.220 5.440 21,347 +0.12(+2.26%)
Apr 17, 2024 4.740 5.435 4.700 5.320 34,385 +0.56(+11.76%)
Apr 16, 2024 5.300 5.300 4.680 4.760 37,039 -0.60(-11.11%)
Apr 15, 2024 5.670 5.670 5.118 5.355 95,958 -0.45(-7.83%)
Apr 12, 2024 6.110 6.250 5.520 5.810 214,524 -0.60(-9.36%)
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%)
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.