LPCN

Lipocine Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Lipocine Inc LPCN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0132 1.7% 0.790201 15:17:14
Open Price Low Price High Price Close Price Prev Close
0.7844 0.76 0.82 0.777
more quote information »

LPCN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.830.88760.7080.7635942363,595-0.0398-4.8%
1 Month1.041.110.7080.9095166477,493-0.2498-24.02%
3 Months1.23461.890.7081.36902,394-0.4444-36.0%
6 Months1.201.890.7081.24694,322-0.4098-34.15%
1 Year1.281.890.7081.26785,243-0.4898-38.27%
3 Years1.883.500.3011.431,530,378-1.09-57.97%
5 Years3.715.330.3011.561,059,520-2.92-78.7%

LPCN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2022 0.777 0.0451 6.16% 0.771 0.83 0.732 295,588
May 12 2022 0.7319 0.0022 0.3% 0.73 0.7497 0.708 228,197
May 11 2022 0.7297 -0.0304 -4.0% 0.78 0.79 0.72 304,102
May 10 2022 0.7601 -0.0319 -4.03% 0.80 0.82 0.7309 456,020
May 09 2022 0.792 -0.0183 -2.26% 0.83 0.8876 0.787 534,066
May 06 2022 0.8103 -0.0363 -4.29% 0.84 0.87 0.8021 240,734
May 05 2022 0.8466 -0.014 -1.63% 0.86 0.882 0.83 327,792
May 04 2022 0.8606 -0.0224 -2.54% 0.8268 0.8794 0.82 577,653
May 03 2022 0.883 -0.0141 -1.57% 0.90 0.9149 0.862 220,168
May 02 2022 0.8971 0.0152 1.72% 0.88 0.9198 0.86 647,346
Apr 29 2022 0.8819 -0.0205 -2.27% 0.90 0.9239 0.863 302,193
Apr 28 2022 0.9024 -0.0006 -0.07% 0.907 0.921 0.88 413,447
Apr 27 2022 0.903 -0.027 -2.9% 0.92 0.9477 0.8751 643,940
Apr 26 2022 0.93 -0.0538 -5.47% 0.9601 0.967 0.9042 308,282
Apr 25 2022 0.9838 -0.0034 -0.34% 0.98 1.11 0.8698 1,700,207
Apr 22 2022 0.9872 -0.0328 -3.22% 1.02 1.06 0.9701 500,565
Apr 21 2022 1.02 0.00 0.0% 1.02 1.03 1.015 513,314
Apr 20 2022 1.02 -0.02 -1.92% 1.03 1.0364 1.02 177,898
Apr 19 2022 1.04 0.04 4.0% 1.02 1.05 1.01 368,293
Apr 18 2022 1.00 -0.06 -5.66% 1.04 1.0583 1.00 790,060
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.