Lipocine Inc (LPCN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.92 | 22.4938875306 | 4.09 | 5.62 | 3.87 | 96043 | 4.78618702 | CS |
| 4 | 1.41 | 39.1666666667 | 3.6 | 5.62 | 3.5 | 37829 | 4.44211262 | CS |
| 12 | -2.73 | -35.2713178295 | 7.74 | 8.7081 | 3.5 | 33902 | 5.17287087 | CS |
| 26 | 0.58 | 13.0925507901 | 4.43 | 11.79 | 3.5 | 59545 | 6.27788871 | CS |
| 52 | 1.55 | 44.7976878613 | 3.46 | 11.79 | 2.3101 | 41410 | 5.49880845 | CS |
| 156 | -14.03 | -73.6869747899 | 19.04 | 32.13 | 2.3101 | 244984 | 15.59456941 | CS |
| 260 | -45.14 | -90.0099700897 | 50.15 | 55.25 | 2.3101 | 981578 | 23.21199807 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 5.01 | 0.18 | 3.73 | 4.86 | 5.5599999 | 4.84 | 88916 |
| 1726612500 | 4.83 | 0.08 | 1.68 | 4.795 | 5.62 | 4.59 | 260708 |
| 1726526100 | 4.75 | 0.14 | 3.04 | 4.61 | 5.0599999 | 4.43 | 39043 |
| 1726266900 | 4.61 | 0.53 | 12.99 | 4.08 | 4.8373 | 3.96 | 65547 |
| 1726180500 | 4.08 | 0.16 | 4.08 | 4.09 | 4.39 | 3.87 | 26001 |
| 1726094100 | 3.92 | -0.06 | -1.51 | 3.96 | 4.25 | 3.8501 | 16064 |
| 1726007700 | 3.98 | 0.24 | 6.42 | 3.85 | 4.1967 | 3.74 | 50382 |
| 1725921300 | 3.74 | 0.08 | 2.19 | 3.65 | 3.74 | 3.5845 | 16300 |
| 1725662100 | 3.66 | -0.08 | -2.14 | 3.73 | 3.74 | 3.5301 | 13167 |
| 1725575700 | 3.74 | 0.02 | 0.54 | 3.72 | 3.74 | 3.59 | 22828 |
| 1725489300 | 3.7199 | 0.07 | 1.92 | 3.62 | 3.7199 | 3.5503 | 14845 |
| 1725402900 | 3.65 | -0.02 | -0.54 | 3.63 | 3.65 | 3.57 | 13837 |
| 1725057300 | 3.67 | 0.08 | 2.23 | 3.59 | 3.6889 | 3.52 | 4876 |
| 1724970900 | 3.59 | -0.11 | -2.97 | 3.63 | 3.72 | 3.5 | 20536 |
| 1724884500 | 3.7 | 0.18 | 5.11 | 3.5 | 3.71 | 3.5 | 12050 |
| 1724798100 | 3.52 | -0.11 | -3.03 | 3.62 | 3.69 | 3.52 | 10905 |
| 1724711700 | 3.63 | -0.04 | -1.09 | 3.68 | 3.72 | 3.55 | 25915 |
| 1724452500 | 3.67 | -0.04 | -1.08 | 3.71 | 3.72 | 3.66 | 11902 |
| 1724366100 | 3.71 | 0.13 | 3.63 | 3.6 | 3.73 | 3.57 | 4932 |
| 1724279700 | 3.58 | -0.06 | -1.65 | 3.63 | 3.7123 | 3.55 | 22206 |
| 1724193300 | 3.64 | -0.07 | -1.89 | 3.63 | 3.7 | 3.57 | 14197 |
| 1724106900 | 3.71 | 0.01 | 0.27 | 3.69 | 3.83 | 3.57 | 29480 |
| 1723847700 | 3.7 | 0.04 | 1.09 | 3.76 | 3.83 | 3.58 | 43816 |
| 1723761300 | 3.66 | -0.12 | -3.17 | 3.81 | 3.8421 | 3.66 | 28402 |
| 1723674900 | 3.78 | -0.02 | -0.53 | 3.77 | 3.9 | 3.77 | 12628 |
| 1723588500 | 3.8 | -0.21 | -5.24 | 3.81 | 4 | 3.72 | 23501 |
| 1723502100 | 4.01 | -0.4 | -9.07 | 4.38 | 4.38 | 3.705 | 54855 |
| 1723242900 | 4.41 | 0.02 | 0.46 | 4.26 | 4.73 | 3.92 | 40619 |
| 1723156500 | 4.39 | -0.65 | -12.90 | 4.95 | 5.43 | 4.25 | 110706 |
| 1723070100 | 5.04 | -0.08 | -1.56 | 5.18 | 5.92 | 4.9501 | 106982 |
| 1722983700 | 5.12 | 0.14 | 2.81 | 5.13 | 5.13 | 4.9601 | 15554 |
| 1722897300 | 4.98 | 0.02 | 0.40 | 4.6684 | 5.11 | 4.6684 | 19447 |
| 1722638100 | 4.96 | -0.12 | -2.36 | 5.08 | 5.1669 | 4.9 | 10835 |
| 1722551700 | 5.08 | -0.13 | -2.50 | 5.2699999 | 5.2699999 | 4.96 | 9566 |
| 1722465300 | 5.21 | 0.2 | 3.99 | 4.98 | 5.22 | 4.95 | 16906 |
| 1722378900 | 5.01 | 0.08 | 1.62 | 4.95 | 5.0681 | 4.95 | 11098 |
| 1722292500 | 4.93 | -0.58 | -10.53 | 5.43 | 5.47 | 4.86 | 52494 |
| 1722033300 | 5.51 | -0.31 | -5.33 | 5.89 | 6 | 5.51 | 14973 |
| 1721946900 | 5.82 | -0.13 | -2.18 | 5.96 | 6.025 | 5.7699999 | 10073 |
| 1721860500 | 5.95 | -0.46 | -7.18 | 6.4 | 6.41 | 5.8099999 | 25618 |
| 1721774100 | 6.41 | -0.07 | -1.08 | 6.2699999 | 7.18 | 6.1 | 37217 |
| 1721687700 | 6.48 | 0.83 | 14.69 | 5.73 | 6.49 | 5.73 | 25173 |
| 1721428500 | 5.65 | 0.11 | 1.99 | 5.49 | 5.97 | 5.475 | 33180 |
| 1721342100 | 5.54 | -0.84 | -13.17 | 6.33 | 6.43 | 5.41 | 87454 |
| 1721255700 | 6.38 | -0.53 | -7.67 | 6.93 | 7.07 | 6.15 | 53976 |
| 1721169300 | 6.91 | -0.23 | -3.22 | 7.14 | 7.29 | 6.85 | 38654 |
| 1721082900 | 7.14 | -0.55 | -7.15 | 7.61 | 7.69 | 7.14 | 58814 |
| 1720823700 | 7.69 | 0.01 | 0.13 | 7.65 | 7.9 | 7.5438 | 7994 |
| 1720737300 | 7.68 | 0.13 | 1.72 | 7.52 | 7.75 | 7.5 | 13525 |
| 1720650900 | 7.55 | -0.17 | -2.20 | 7.62 | 7.85 | 7.51 | 12738 |
| 1720564500 | 7.72 | 0.29 | 3.83 | 7.71 | 7.72 | 7.395 | 19272 |
| 1720478100 | 7.435 | 0.15 | 1.99 | 7.3 | 7.7799 | 7 | 34531 |
| 1720218900 | 7.29 | -0.54 | -6.90 | 7.87 | 7.9094 | 7.105 | 30294 |
| 1720040640 | 7.83 | 0.27 | 3.57 | 7.56 | 8.2266 | 7.502 | 21743 |
| 1719959700 | 7.56 | -0.16 | -2.07 | 7.81 | 7.94 | 7.328 | 33747 |
| 1719873300 | 7.72 | -0.52 | -6.31 | 8.2 | 8.7081 | 7.63 | 22297 |
| 1719614100 | 8.24 | 0.49 | 6.32 | 7.68 | 8.27 | 7.1717 | 25114 |
| 1719527700 | 7.75 | -0.1 | -1.27 | 7.74 | 8.32 | 7.56 | 17868 |
| 1719441300 | 7.85 | -0.3 | -3.68 | 8.08 | 8.18 | 7.385 | 60699 |
| 1719354900 | 8.15 | -1.15 | -12.37 | 8.5 | 8.68 | 7.72 | 104730 |
| 1719268500 | 9.3 | 0.32 | 3.56 | 8.94 | 9.89 | 8.6 | 95654 |
| 1719009300 | 8.98 | 1.24 | 16.02 | 7.93 | 9.2 | 7.29 | 91385 |
| 1718922900 | 7.74 | 0.56 | 7.80 | 7.5 | 8.5394 | 7.35 | 160257 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
