Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Lipocine (LPCN) Historical Prices

LPCN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.501.501.421.441.44-5.26%111,9740.06
Oct 29, 20261.511.561.501.521.52+0.66%139,0130.08
Oct 28, 20261.461.541.461.511.51+3.42%194,5810.11
Oct 27, 20261.491.491.421.461.46+0.69%127,6030.07
Oct 26, 20261.441.451.401.451.45+0.69%108,5210.06
Oct 23, 20261.421.481.411.441.44-1.37%217,8230.12
Oct 22, 20261.561.601.431.461.46-8.75%354,7440.20
Oct 21, 20261.591.641.581.601.60-1.23%160,6720.09
Oct 20, 20261.541.661.541.621.62+5.88%246,5000.14
Oct 19, 20261.511.571.401.531.53-1.92%323,4350.18
Oct 16, 20261.661.681.481.561.56-7.14%404,5650.23
Oct 15, 20261.641.691.591.681.68-0.59%267,1780.15
Oct 14, 20261.691.711.601.691.69+4.32%374,2920.21
Oct 13, 20261.641.741.611.621.62-2.41%501,7910.28
Oct 12, 20261.711.771.591.661.66-3.49%884,4020.50
Oct 09, 20261.891.901.721.721.72-10.88%1,056,6830.60
Oct 08, 20262.052.051.891.931.93-12.27%2,322,2631.35
Oct 07, 20262.953.152.072.202.20+4.76%105,835,9063011.68
Oct 06, 20262.082.102.072.102.10+1.45%12,7780.36
Oct 05, 20262.072.142.072.072.07+0.98%19,7630.56
Oct 02, 20262.082.132.052.052.05-0.97%38,9411.09
Oct 01, 20262.192.192.072.072.07-5.91%71,2072.02
Sep 30, 20262.142.252.082.202.20+1.85%31,3690.90
Sep 29, 20262.092.212.092.162.16+3.35%24,2560.68
Sep 28, 20262.072.212.062.092.09-0.48%34,4380.95
Sep 25, 20262.122.182.062.102.10+0.48%32,7660.89
Sep 24, 20262.102.182.082.092.09-1.42%32,6380.89
Sep 23, 20262.152.182.122.122.12-1.85%90,8662.55
Sep 22, 20262.132.222.122.162.16-3.57%64,4031.84
Sep 21, 20262.192.252.182.242.24+1.36%16,7160.47
Sep 18, 20262.202.252.122.212.21-0.45%48,4851.27
Sep 17, 20262.162.222.102.222.22+2.78%43,8661.12
Sep 16, 20262.232.242.152.162.16-1.14%64,0311.60
Sep 15, 20262.202.242.152.192.19-1.58%50,4501.21
Sep 14, 20262.202.272.152.222.22-2.20%27,3190.64
Sep 11, 20262.292.302.252.272.27+0.89%10,3970.24
Sep 10, 20262.322.352.252.252.25+0.00%9,3850.20
Sep 09, 20262.342.352.252.252.25-4.66%4,8110.09
Sep 08, 20262.392.402.352.362.36-3.67%21,1370.40
Sep 07, 20262.422.482.362.452.45+0.00%00.00
Sep 04, 20262.422.482.362.452.45+1.24%23,1810.42
Sep 03, 20262.412.502.322.422.42+2.76%26,4540.47
Sep 02, 20262.222.392.222.362.36+2.39%35,0500.61
Sep 01, 20262.192.302.182.302.30+2.68%10,0080.17
Aug 31, 20262.142.292.142.242.24+3.23%27,5300.46
Aug 28, 20262.232.232.132.172.17-2.69%19,5460.32
Aug 27, 20262.172.302.172.232.23+3.72%41,5500.66
Aug 26, 20262.152.292.152.152.15+0.00%106,0471.71
Aug 25, 20262.082.162.072.152.15+4.37%11,7880.19
Aug 24, 20262.072.102.052.062.06-1.44%26,7250.41