Lipocine Inc (LPCN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -8.74751491054 | 5.03 | 5.5 | 4.5 | 40111 | 4.9903782 | CS |
| 4 | -0.11 | -2.34042553191 | 4.7 | 5.5 | 4.5 | 38654 | 4.89959611 | CS |
| 12 | -0.93 | -16.847826087 | 5.52 | 6.1683 | 4.01 | 30231 | 5.07348759 | CS |
| 26 | -3.02 | -39.6846254928 | 7.61 | 7.69 | 3.5 | 31721 | 4.94643011 | CS |
| 52 | 1.09 | 31.1428571429 | 3.5 | 11.79 | 3.2 | 45335 | 5.73272157 | CS |
| 156 | -12.24 | -72.7272727273 | 16.83 | 32.13 | 2.3101 | 185142 | 14.34558613 | CS |
| 260 | -2.567 | -35.8669833729 | 7.157 | 41.14 | 2.3101 | 921295 | 23.8040657 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 4.59 | -0.3 | -6.13 | 4.86 | 4.86 | 4.5 | 48867 |
| 1736552100 | 4.89 | -0.34 | -6.50 | 5.24 | 5.24 | 4.82 | 30976 |
| 1736379300 | 5.23 | -0.06 | -1.13 | 5.3 | 5.4 | 4.9641 | 24592 |
| 1736292900 | 5.29 | 0.29 | 5.80 | 5.03 | 5.5 | 4.99 | 56010 |
| 1736206500 | 5 | -0.06 | -1.19 | 5.09 | 5.2 | 5 | 9785 |
| 1735947300 | 5.0599999 | 0.2 | 4.12 | 4.89 | 5.1 | 4.8216 | 24780 |
| 1735860900 | 4.86 | -0.02 | -0.41 | 4.86 | 5.0199999 | 4.755 | 30166 |
| 1735688100 | 4.88 | 0.3 | 6.55 | 4.5599999 | 5.0649 | 4.5599999 | 41591 |
| 1735601700 | 4.58 | -0.18 | -3.78 | 4.7 | 4.79 | 4.5 | 31845 |
| 1735342500 | 4.76 | 0.04 | 0.85 | 4.5199999 | 4.9121 | 4.5199999 | 33292 |
| 1735256100 | 4.72 | -0.12 | -2.48 | 4.8099999 | 5.2150999 | 4.6 | 46840 |
| 1735077840 | 4.84 | 0.04 | 0.83 | 4.8 | 4.9262 | 4.8 | 6978 |
| 1734996900 | 4.8 | -0.07 | -1.44 | 4.82 | 4.92 | 4.5711 | 65186 |
| 1734737700 | 4.87 | 0.19 | 4.06 | 4.7 | 5 | 4.7 | 64308 |
| 1734651300 | 4.68 | -0.06 | -1.27 | 4.75 | 5.0599999 | 4.68 | 13335 |
| 1734564900 | 4.74 | -0.47 | -9.02 | 5.19 | 5.25 | 4.7354 | 47748 |
| 1734478500 | 5.21 | 0.22 | 4.41 | 4.7 | 5.28 | 4.7 | 80811 |
| 1734392100 | 4.99 | -0.03 | -0.60 | 4.95 | 5.1447 | 4.9 | 17916 |
| 1734132900 | 5.0199999 | -0.24 | -4.56 | 5.28 | 5.38 | 5 | 14130 |
| 1734046500 | 5.26 | -0.05 | -0.94 | 5.33 | 5.4699 | 5.1449999 | 11962 |
| 1733960100 | 5.3099999 | 0.11 | 2.12 | 5.33 | 5.4 | 5 | 32611 |
| 1733873700 | 5.2 | 0.05 | 0.97 | 5.09 | 5.32 | 5 | 26246 |
| 1733787300 | 5.15 | 0.05 | 0.98 | 5.08 | 5.425 | 5.01 | 28616 |
| 1733528100 | 5.1 | 0.11 | 2.20 | 5 | 5.1612 | 4.82 | 34443 |
| 1733441700 | 4.99 | 0.08 | 1.63 | 4.93 | 5 | 4.86 | 16024 |
| 1733355300 | 4.91 | 0.18 | 3.81 | 4.71 | 4.95 | 4.5199999 | 16147 |
| 1733268900 | 4.73 | 0.43 | 10.00 | 4.39 | 4.82 | 4.39 | 36917 |
| 1733182500 | 4.3 | -0.16 | -3.59 | 4.49 | 4.5 | 4.19 | 15982 |
| 1732917840 | 4.46 | 0.01 | 0.22 | 4.48 | 4.59 | 4.3099999 | 14628 |
| 1732750500 | 4.45 | 0.03 | 0.68 | 4.4 | 4.7768 | 4.4 | 42840 |
| 1732664100 | 4.42 | -0.59 | -11.78 | 5.01 | 5.15 | 4.01 | 123311 |
| 1732577700 | 5.01 | -0.14 | -2.72 | 5.15 | 5.2 | 5.01 | 18034 |
| 1732318500 | 5.15 | 0.15 | 3.00 | 5.01 | 5.2 | 4.866 | 10670 |
| 1732232100 | 5.0001 | 0.29 | 6.16 | 4.71 | 5.15 | 4.7087 | 13635 |
| 1732145700 | 4.71 | -0.05 | -1.05 | 4.73 | 4.98 | 4.6379 | 5283 |
| 1732059300 | 4.76 | 0.04 | 0.85 | 4.7 | 4.94 | 4.6701 | 13500 |
| 1731972900 | 4.72 | -0.17 | -3.48 | 4.92 | 4.9681 | 4.63 | 21729 |
| 1731713700 | 4.89 | -0.32 | -6.14 | 5.18 | 5.227 | 4.87 | 11401 |
| 1731627300 | 5.21 | 0.03 | 0.58 | 5.18 | 5.23 | 5.035 | 7503 |
| 1731540900 | 5.18 | 0.08 | 1.57 | 5.07 | 5.4 | 4.99 | 14732 |
| 1731454500 | 5.1 | -0.23 | -4.32 | 5.25 | 5.33 | 4.79 | 18076 |
| 1731368100 | 5.33 | 0.57 | 11.97 | 4.85 | 5.53 | 4.83 | 37056 |
| 1731108900 | 4.76 | -0.83 | -14.85 | 5.5199999 | 5.9278 | 4.7 | 66654 |
| 1731022500 | 5.59 | -0.47 | -7.76 | 6 | 6.1564 | 5.25 | 64658 |
| 1730936100 | 6.0599999 | 0.23 | 3.95 | 5.9 | 6.0599999 | 5.6432 | 28729 |
| 1730849700 | 5.83 | -0.26 | -4.27 | 6.08 | 6.09 | 5.36 | 38419 |
| 1730763300 | 6.09 | 0.01 | 0.16 | 6.16 | 6.1683 | 5.54 | 34158 |
| 1730500500 | 6.08 | 0.54 | 9.75 | 5.8 | 6.13 | 5.54 | 71205 |
| 1730414100 | 5.54 | 0.12 | 2.21 | 5.45 | 5.6767 | 5.3863 | 19168 |
| 1730327700 | 5.42 | -0.15 | -2.69 | 5.59 | 5.635 | 5.36 | 3972 |
| 1730241300 | 5.57 | 0.02 | 0.36 | 5.58 | 5.61 | 5.3301 | 8687 |
| 1730154900 | 5.55 | -0.22 | -3.81 | 5.8 | 5.865 | 5.2675 | 40292 |
| 1729895700 | 5.7699999 | 0.05 | 0.87 | 5.7 | 5.79 | 5.49 | 15459 |
| 1729809300 | 5.72 | 0.25 | 4.47 | 5.5599999 | 5.8689 | 5.535 | 15460 |
| 1729722900 | 5.475 | -0.03 | -0.45 | 5.49 | 5.498 | 5.1349 | 33585 |
| 1729636500 | 5.5 | -0.06 | -1.08 | 5.5199999 | 5.5199999 | 5.3 | 11536 |
| 1729550100 | 5.5599999 | 0.33 | 6.31 | 5.21 | 5.85 | 5.0599999 | 75003 |
| 1729290900 | 5.23 | 0.19 | 3.77 | 5.09 | 5.35 | 5.0001 | 15179 |
| 1729204500 | 5.04 | -0.04 | -0.79 | 5.05 | 5.09 | 4.9 | 8886 |
| 1729118100 | 5.08 | 0 | 0.00 | 5.08 | 5.2 | 4.9001 | 9826 |
| 1729031700 | 5.08 | -0.03 | -0.49 | 5.09 | 5.3 | 5 | 13894 |
| 1728945300 | 5.105 | -0.04 | -0.68 | 5.13 | 5.14 | 5.009 | 10188 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
