Lipocine Inc (LPCN)

  • Get free historical data for LPCN. You'll find the closing price, open, high, low, change and %change of the %NAME_TRANS% Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
4.7400 -0.4700 (-9.02%)
Closed USD Disclaimer
4.9700 +0.2300 (+4.8523%)

LPCN Historical Price

Clear
  • Date Range:
    Date Range
    From: To:
    -
    • su
    • mo
    • tu
    • we
    • th
    • fr
    • sa
Date
Price
Open
High
Low
Volume
Chg%
May 26, 2023 4.7400 5.0700 5.1900 4.2500 37.27K -9.02%
May 25, 2023 5.2100 5.0200 5.2368 4.8100 56.17K 1.56%
May 24, 2023 5.1300 5.3200 5.4726 4.9100 55.59K -4.47%
May 23, 2023 5.3700 3.9500 5.5808 3.9500 177.24K 32.27%
May 22, 2023 4.0600 3.7700 4.2735 3.7700 29.24K 7.69%
May 19, 2023 3.7700 3.6500 4.0900 3.6300 127.20K 2.72%
May 18, 2023 3.6700 3.6100 3.7400 3.5001 5.91K 1.38%
May 17, 2023 3.6200 3.3900 3.7799 3.3000 79.38K 2.55%
May 16, 2023 3.5300 4.1700 4.2200 3.3500 159.99K -17.72%
May 15, 2023 4.2900 4.0400 4.4500 4.0400 16.03K -0.46%
May 12, 2023 4.3100 4.3800 4.6300 4.0001 191.86K -11.04%
May 11, 2023 4.8450 4.4200 5.9313 4.4200 138.58K 7.30%
May 10, 2023 4.5152 4.1242 4.5900 3.9780 24.32K 6.24%
May 09, 2023 4.2500 4.0936 4.2500 4.0936 13.54K 2.88%
May 08, 2023 4.1310 4.0800 4.2313 3.9134 8.99K 0.00%
May 05, 2023 4.1310 4.1157 4.2313 3.9100 24.52K -2.64%
May 04, 2023 4.2432 4.2500 4.4489 3.9950 17.54K -0.16%
May 03, 2023 4.2500 4.4200 4.9096 4.1004 18.97K -5.52%
May 02, 2023 4.4982 4.7600 4.9198 4.4149 10.48K -2.14%
May 01, 2023 4.5968 4.4200 4.9215 4.4200 19.25K 4.00%

Customize

Summary
Highest
5.9313
Lowest
3.3000
Difference
2.6313
Average
4.3580
Chg. %
7.2398
Clear All
0Selected
Please try another search

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.