Lipocine Inc (LPCN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4951 | -19.6465177398 | 7.61 | 7.69 | 5.41 | 54572 | 6.25881323 | CS |
| 4 | -2.8251 | -31.6006711409 | 8.94 | 9.89 | 5.41 | 41580 | 7.42212047 | CS |
| 12 | 1.3449 | 28.1949685535 | 4.77 | 11.79 | 4.54 | 51410 | 7.42448759 | CS |
| 26 | 2.3249 | 61.3430079156 | 3.79 | 11.79 | 3.2 | 55432 | 6.39119413 | CS |
| 52 | 1.9049 | 45.2470308789 | 4.21 | 11.79 | 2.3101 | 77613 | 5.30894971 | CS |
| 156 | -16.6651 | -73.1567164179 | 22.78 | 32.13 | 2.3101 | 294411 | 16.90911424 | CS |
| 260 | -24.8251 | -80.2362637363 | 30.94 | 59.5 | 2.3101 | 975079 | 23.3680463 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718750100 | 7.18 | -3.51 | -32.83 | 11.01 | 11.79 | 6.2699999 | 445134 |
| 1718663700 | 10.69 | 1.2 | 12.64 | 9.55 | 10.85 | 9.3920999 | 223715 |
| 1718404500 | 9.49 | 1.31 | 16.01 | 8.17 | 9.7399 | 8.14 | 164068 |
| 1718318100 | 8.18 | 0.23 | 2.89 | 7.97 | 8.1999 | 7.9 | 31327 |
| 1718231700 | 7.95 | 0.13 | 1.66 | 7.8994 | 8.03 | 7.82 | 23000 |
| 1718145300 | 7.82 | -0.16 | -2.01 | 8 | 8.0135 | 7.53 | 61862 |
| 1718058900 | 7.98 | 0.46 | 6.12 | 7.88 | 8.25 | 7.46 | 81694 |
| 1717799700 | 7.52 | 0.44 | 6.21 | 6.97 | 7.66 | 6.9092 | 45496 |
| 1717713300 | 7.08 | 0.03 | 0.43 | 7 | 7.08 | 6.92 | 30369 |
| 1717626900 | 7.05 | -0.04 | -0.56 | 7 | 7.07 | 6.9 | 11440 |
| 1717540500 | 7.09 | 0.19 | 2.75 | 6.99 | 7.0999 | 6.76 | 39034 |
| 1717454100 | 6.9 | -0.02 | -0.29 | 7.04 | 7.12 | 6.67 | 51991 |
| 1717194900 | 6.92 | -0.01 | -0.14 | 6.93 | 6.98 | 6.81 | 7521 |
| 1717108500 | 6.93 | 0.34 | 5.16 | 6.67 | 7 | 6.67 | 12751 |
| 1717022100 | 6.59 | -0.04 | -0.60 | 6.68 | 6.97 | 6.5001 | 22696 |
| 1716935700 | 6.63 | -0.26 | -3.77 | 6.76 | 6.96 | 6.6124 | 27424 |
| 1716590100 | 6.89 | 0.35 | 5.35 | 6.58 | 6.98 | 6.4 | 19218 |
| 1716503700 | 6.54 | -0.06 | -0.91 | 6.6 | 6.6 | 6.35 | 19995 |
| 1716417300 | 6.6 | 0.03 | 0.46 | 6.59 | 6.74 | 6.4604 | 26750 |
| 1716330900 | 6.57 | 0.2 | 3.14 | 6.29 | 6.6 | 6.07 | 38586 |
| 1716244500 | 6.37 | 0.33 | 5.46 | 6.1 | 6.59 | 6.1 | 31513 |
| 1715985300 | 6.04 | 0.29 | 5.04 | 5.74 | 6.3 | 5.74 | 48880 |
| 1715898900 | 5.75 | 0.13 | 2.31 | 5.62 | 5.7675 | 5.5101 | 27249 |
| 1715812500 | 5.62 | 0.27 | 5.05 | 5.39 | 5.68 | 5.1301 | 27935 |
| 1715726100 | 5.35 | 0.07 | 1.33 | 5.24 | 5.35 | 5.1102999 | 20645 |
| 1715639700 | 5.28 | -0.04 | -0.75 | 5.44 | 5.44 | 5.18 | 16755 |
| 1715380500 | 5.32 | 0.08 | 1.53 | 5.26 | 5.59 | 5.18 | 47951 |
| 1715294100 | 5.24 | 0.39 | 8.04 | 4.9 | 5.35 | 4.9 | 44814 |
| 1715207700 | 4.85 | -0.16 | -3.19 | 4.86 | 5.1899 | 4.8 | 16175 |
| 1715121300 | 5.01 | 0.09 | 1.83 | 5.03 | 5.2 | 5.01 | 21813 |
| 1715034900 | 4.92 | 0.24 | 5.13 | 4.69 | 5.11 | 4.69 | 25727 |
| 1714775700 | 4.68 | -0.02 | -0.43 | 4.8 | 5.0599999 | 4.6601 | 68664 |
| 1714689300 | 4.7 | -0.01 | -0.21 | 4.72 | 5.1 | 4.66 | 25741 |
| 1714602900 | 4.71 | 0.09 | 1.95 | 4.65 | 4.8279 | 4.61 | 9051 |
| 1714516500 | 4.62 | -0.11 | -2.33 | 4.71 | 4.79 | 4.54 | 28681 |
| 1714430100 | 4.73 | -0.07 | -1.41 | 4.7699999 | 4.8499 | 4.62 | 28707 |
| 1714170900 | 4.7977 | 0.25 | 5.44 | 4.5199999 | 4.8099 | 4.38 | 19754 |
| 1714084500 | 4.55 | 0.11 | 2.48 | 4.6047 | 4.6047 | 4.41 | 7404 |
| 1713998100 | 4.44 | -0.36 | -7.50 | 4.79 | 5.0199999 | 4.4 | 66373 |
| 1713911700 | 4.8 | -0.27 | -5.33 | 5.0599999 | 5.45 | 4.7001 | 76665 |
| 1713825300 | 5.07 | -0.2 | -3.80 | 5.19 | 5.4 | 5.0301 | 21545 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
