LPCN

Lipocine Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Lipocine Inc LPCN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0165 1.8% 0.9335 10:54:38
Open Price Low Price High Price Close Price Prev Close
0.9098 0.9021 0.9596 0.917
more quote information »

LPCN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.960.99990.80320.9209188607,423-0.0265-2.76%
1 Month1.041.130.80321.00598,469-0.1065-10.24%
3 Months1.071.220.80321.08615,940-0.1365-12.76%
6 Months1.321.500.80321.19705,634-0.3865-29.28%
1 Year2.312.360.80321.601,645,462-1.38-59.59%
3 Years1.613.500.3011.451,502,853-0.6765-42.02%
5 Years3.535.330.3011.581,031,705-2.60-73.56%

LPCN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2022 0.917 0.0259 2.91% 0.875 0.93 0.8032 1,045,148
Jan 21 2022 0.8911 -0.0497 -5.28% 0.95 0.9699 0.8514 1,041,362
Jan 20 2022 0.9408 -0.0186 -1.94% 0.9428 0.99 0.9301 291,461
Jan 19 2022 0.9594 -0.0106 -1.09% 0.9705 0.9909 0.9301 282,853
Jan 18 2022 0.97 -0.0256 -2.57% 0.96 0.9999 0.96 376,290
Jan 14 2022 0.9956 0.0156 1.59% 0.99 1.00 0.9303 839,653
Jan 13 2022 0.98 -0.03 -2.97% 1.02 1.03 0.98 541,859
Jan 12 2022 1.01 -0.01 -0.98% 1.04 1.04 1.01 229,028
Jan 11 2022 1.02 0.00 0.0% 1.02 1.05 1.00 424,533
Jan 10 2022 1.02 -0.01 -0.97% 1.03 1.04 1.00 554,626
Jan 07 2022 1.03 -0.02 -1.9% 1.06 1.105 1.03 497,560
Jan 06 2022 1.05 0.00 0.0% 1.0638 1.09 1.02 298,627
Jan 05 2022 1.05 -0.03 -2.78% 1.06 1.09 1.03 559,641
Jan 04 2022 1.08 -0.01 -0.92% 1.11 1.13 1.04 483,490
Jan 03 2022 1.09 0.10 9.98% 1.01 1.115 1.0001 1,445,668
Dec 31 2021 0.9911 -0.0189 -1.87% 1.01 1.01 0.98 874,757
Dec 30 2021 1.01 0.00 0.0% 1.00 1.03 0.99 533,147
Dec 29 2021 1.01 -0.02 -1.94% 1.03 1.04 1.00 605,522
Dec 28 2021 1.03 -0.01 -0.96% 1.04 1.05 1.03 445,678
Dec 27 2021 1.04 -0.02 -1.89% 1.05 1.0699 1.03 738,017
See More Historical Prices »


Your Recent History
NASDAQ
LPCN
Lipocine
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.