Register to chat with like-minded investors on our interactive forums.
LPCN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 4.55 | 0.11 | 2.48% | 4.42 | 4.6047 | 4.41 | 7,982 |
| Apr 24 2024 | 4.44 | -0.36 | -7.50% | 4.79 | 5.02 | 4.40 | 66,373 |
| Apr 23 2024 | 4.80 | -0.27 | -5.33% | 5.06 | 5.45 | 4.7001 | 76,665 |
| Apr 22 2024 | 5.07 | -0.20 | -3.80% | 5.19 | 5.40 | 5.0301 | 21,545 |
| Apr 19 2024 | 5.27 | -0.17 | -3.13% | 5.41 | 5.5299 | 5.26 | 11,281 |
| Apr 18 2024 | 5.44 | 0.12 | 2.26% | 5.24 | 5.53 | 5.22 | 21,347 |
| Apr 17 2024 | 5.32 | 0.56 | 11.76% | 4.74 | 5.435 | 4.6998 | 34,385 |
| Apr 16 2024 | 4.76 | -0.60 | -11.11% | 5.30 | 5.30 | 4.68 | 37,038 |
| Apr 15 2024 | 5.355 | -0.46 | -7.83% | 5.67 | 5.67 | 5.1177 | 92,946 |
| Apr 12 2024 | 5.81 | -0.60 | -9.36% | 6.11 | 6.25 | 5.52 | 213,894 |
| Apr 11 2024 | 6.41 | -0.10 | -1.54% | 6.30 | 7.15 | 5.63 | 2,129,288 |
| Apr 10 2024 | 6.51 | 0.74 | 12.82% | 5.80 | 6.70 | 5.60 | 50,783 |
| Apr 09 2024 | 5.77 | 0.51 | 9.70% | 5.37 | 5.88 | 5.335 | 96,059 |
| Apr 08 2024 | 5.26 | 0.46 | 9.58% | 4.90 | 5.38 | 4.90 | 19,761 |
| Apr 05 2024 | 4.80 | 0.19 | 4.12% | 4.58 | 4.8222 | 4.53 | 23,613 |
| Apr 04 2024 | 4.61 | -0.32 | -6.49% | 4.87 | 4.97 | 4.54 | 25,294 |
| Apr 03 2024 | 4.93 | -0.04 | -0.80% | 5.00 | 5.075 | 4.93 | 4,382 |
| Apr 02 2024 | 4.97 | -0.33 | -6.23% | 5.21 | 5.225 | 4.77 | 10,661 |
| Apr 01 2024 | 5.30 | 0.10 | 1.92% | 5.11 | 5.30 | 5.02 | 13,412 |
| Mar 28 2024 | 5.20 | 0.07 | 1.39% | 5.03 | 5.3021 | 4.85 | 49,034 |
| Mar 27 2024 | 5.1288 | 0.12 | 2.37% | 5.00 | 5.30 | 4.95 | 20,879 |
| Mar 26 2024 | 5.01 | 0.61 | 13.86% | 4.42 | 5.27 | 4.36 | 73,040 |
| Mar 25 2024 | 4.40 | 0.36 | 8.91% | 4.01 | 4.4124 | 3.8033 | 38,920 |
| Mar 22 2024 | 4.04 | -0.07 | -1.70% | 4.13 | 4.2084 | 3.88 | 17,189 |
| Mar 21 2024 | 4.11 | -0.12 | -2.84% | 4.15 | 4.36 | 4.10 | 15,459 |
| Mar 20 2024 | 4.23 | -0.03 | -0.70% | 4.23 | 4.285 | 4.06 | 7,029 |
| Mar 19 2024 | 4.26 | -0.23 | -5.12% | 4.43 | 4.5765 | 4.22 | 14,672 |
| Mar 18 2024 | 4.49 | -0.11 | -2.39% | 4.62 | 4.745 | 4.39 | 11,949 |
| Mar 15 2024 | 4.60 | -0.09 | -1.92% | 4.72 | 4.72 | 4.14 | 44,290 |
| Mar 14 2024 | 4.69 | -0.10 | -2.09% | 4.90 | 5.26 | 4.43 | 88,100 |
| Mar 13 2024 | 4.79 | 0.83 | 20.96% | 3.94 | 4.87 | 3.94 | 105,505 |
| Mar 12 2024 | 3.96 | 0.35 | 9.70% | 3.57 | 4.0899 | 3.31 | 63,552 |
| Mar 11 2024 | 3.61 | 0.00 | 0.00% | 3.64 | 3.69 | 3.47 | 12,396 |
| Mar 08 2024 | 3.61 | -0.02 | -0.55% | 3.60 | 3.77 | 3.60 | 4,141 |
| Mar 07 2024 | 3.63 | 0.05 | 1.40% | 3.73 | 3.8162 | 3.20 | 33,899 |
| Mar 06 2024 | 3.58 | -0.06 | -1.65% | 3.67 | 3.8499 | 3.51 | 10,987 |
| Mar 05 2024 | 3.64 | -0.01 | -0.27% | 3.67 | 3.67 | 3.4754 | 11,307 |
| Mar 04 2024 | 3.65 | -0.18 | -4.70% | 3.85 | 3.9323 | 3.63 | 12,953 |
| Mar 01 2024 | 3.83 | 0.02 | 0.52% | 3.81 | 4.00 | 3.7701 | 9,102 |
| Feb 29 2024 | 3.81 | -0.07 | -1.80% | 3.99 | 3.99 | 3.80 | 10,896 |
| Feb 28 2024 | 3.88 | 0.02 | 0.52% | 3.86 | 3.934 | 3.86 | 7,350 |
| Feb 27 2024 | 3.86 | 0.00 | 0.00% | 3.86 | 3.95 | 3.86 | 22,087 |
| Feb 26 2024 | 3.86 | 0.05 | 1.31% | 3.75 | 3.89 | 3.75 | 13,529 |
| Feb 23 2024 | 3.81 | -0.09 | -2.31% | 3.87 | 3.9799 | 3.8001 | 8,989 |
| Feb 22 2024 | 3.90 | -0.05 | -1.27% | 3.80 | 4.0196 | 3.76 | 34,826 |
| Feb 21 2024 | 3.95 | -0.05 | -1.25% | 3.98 | 4.10 | 3.89 | 9,393 |
| Feb 20 2024 | 4.00 | -0.01 | -0.25% | 4.00 | 4.01 | 4.00 | 9,867 |
| Feb 16 2024 | 4.01 | 0.00 | 0.00% | 3.96 | 4.08 | 3.96 | 8,030 |
| Feb 15 2024 | 4.01 | -0.08 | -1.96% | 3.99 | 4.12 | 3.99 | 12,438 |
| Feb 14 2024 | 4.09 | 0.11 | 2.76% | 3.97 | 4.17 | 3.97 | 8,685 |
| Feb 13 2024 | 3.98 | -0.02 | -0.50% | 3.93 | 4.00 | 3.92 | 5,202 |
| Feb 12 2024 | 4.00 | 0.03 | 0.76% | 3.94 | 4.1599 | 3.9301 | 21,816 |
| Feb 09 2024 | 3.97 | -0.04 | -1.00% | 4.00 | 4.05 | 3.95 | 21,261 |
| Feb 08 2024 | 4.01 | 0.08 | 2.04% | 3.93 | 4.075 | 3.93 | 8,783 |
| Feb 07 2024 | 3.93 | -0.16 | -3.91% | 4.06 | 4.0787 | 3.92 | 10,652 |
| Feb 06 2024 | 4.09 | 0.16 | 4.07% | 3.85 | 4.0988 | 3.85 | 9,201 |
| Feb 05 2024 | 3.93 | -0.01 | -0.25% | 3.91 | 3.93 | 3.83 | 5,187 |
| Feb 02 2024 | 3.94 | -0.04 | -1.01% | 4.01 | 4.098 | 3.81 | 21,630 |
| Feb 01 2024 | 3.98 | 0.08 | 2.05% | 4.03 | 4.04 | 3.87 | 6,747 |
| Jan 31 2024 | 3.90 | 0.01 | 0.36% | 3.88 | 4.00 | 3.8201 | 11,328 |
| Jan 30 2024 | 3.8862 | -0.05 | -1.37% | 3.92 | 3.9588 | 3.7918 | 4,243 |
| Jan 29 2024 | 3.94 | 0.05 | 1.29% | 3.87 | 4.04 | 3.725 | 45,448 |
