ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

LPCN Lipocine Inc

4.49
-0.11 (-2.39%)
Mar 18 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Lipocine Inc LPCN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.11 -2.39% 4.49 20:00:00
Open Price Low Price High Price Close Price Prev Close
4.62 4.39 4.745 4.49 4.60
more quote information »

LPCN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.645.263.314.5262,0190.8523.35%
1 Month4.005.263.204.2326,8120.4912.25%
3 Months2.965.262.44033.8931,3071.5351.69%
6 Months3.635.262.31013.4423,0910.8623.69%
1 Year5.73246.26282.31014.7495,358-1.24-21.67%
3 Years29.7532.132.310119.43424,288-25.26-84.91%
5 Years37.4059.502.310123.55992,979-32.91-87.99%

LPCN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 40,540
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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock