Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lipocine Inc (NQ: LPCN )

4.530 -0.110 (-2.37%)
Streaming Delayed Price Updated: 11:00 AM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 4.720 4.880 4.500 4.640 11,297 -0.10(-2.11%)
Sep 25, 2024 4.600 4.957 4.503 4.740 12,113 +0.19(+4.18%)
Sep 24, 2024 4.840 4.840 4.500 4.550 35,373 +0.01(+0.22%)
Sep 23, 2024 4.870 4.870 4.400 4.540 22,534 -0.30(-6.20%)
Sep 20, 2024 4.740 5.124 4.530 4.840 17,560 +0.07(+1.47%)
Sep 19, 2024 5.130 5.290 4.740 4.770 55,271 -0.24(-4.79%)
Sep 18, 2024 4.860 5.560 4.840 5.010 89,166 +0.18(+3.73%)
Sep 17, 2024 4.760 5.620 4.590 4.830 262,428 +0.08(+1.68%)
Sep 16, 2024 4.610 4.830 4.430 4.750 39,782 +0.14(+3.04%)
Sep 13, 2024 4.080 4.837 4.080 4.610 65,552 +0.53(+12.99%)
Sep 12, 2024 3.880 4.390 3.870 4.080 26,616 +0.16(+4.08%)
Sep 11, 2024 4.050 4.250 3.850 3.920 16,067 -0.06(-1.51%)
Sep 10, 2024 3.750 4.197 3.740 3.980 50,638 +0.24(+6.42%)
Sep 09, 2024 3.650 3.740 3.584 3.740 16,325 +0.08(+2.19%)
Sep 06, 2024 3.640 3.740 3.530 3.660 13,170 -0.08(-2.14%)
Sep 05, 2024 3.630 3.740 3.590 3.740 24,120 +0.02(+0.54%)
Sep 04, 2024 3.620 3.720 3.550 3.720 14,849 +0.07(+1.92%)
Sep 03, 2024 3.630 3.650 3.570 3.650 14,340 -0.02(-0.54%)
Aug 30, 2024 3.689 3.689 3.520 3.670 4,876 +0.08(+2.23%)
Aug 29, 2024 3.630 3.720 3.500 3.590 20,536 -0.11(-2.97%)
Aug 28, 2024 3.500 3.710 3.500 3.700 12,050 +0.18(+5.11%)
Aug 27, 2024 3.620 3.690 3.520 3.520 11,069 -0.11(-3.03%)
Aug 26, 2024 3.680 3.720 3.550 3.630 25,915 -0.04(-1.09%)
Aug 23, 2024 3.660 3.720 3.660 3.670 11,902 -0.04(-1.08%)
Aug 22, 2024 3.600 3.730 3.570 3.710 4,932 +0.13(+3.63%)
Aug 21, 2024 3.630 3.712 3.550 3.580 22,206 -0.06(-1.65%)
Aug 20, 2024 3.630 3.700 3.570 3.640 14,197 -0.07(-1.89%)
Aug 19, 2024 3.690 3.830 3.570 3.710 29,483 +0.01(+0.27%)
Aug 16, 2024 3.650 3.830 3.580 3.700 45,093 +0.04(+1.09%)
Aug 15, 2024 3.810 3.842 3.660 3.660 28,402 -0.12(-3.17%)
Aug 14, 2024 3.770 3.900 3.770 3.780 12,628 -0.02(-0.53%)
Aug 13, 2024 3.980 4.010 3.720 3.800 25,881 -0.21(-5.24%)
Aug 12, 2024 4.380 4.380 3.705 4.010 54,855 -0.40(-9.07%)
Aug 09, 2024 4.260 4.730 3.920 4.410 40,621 +0.02(+0.46%)
Aug 08, 2024 4.950 5.430 4.250 4.390 110,706 -0.65(-12.90%)
Aug 07, 2024 5.180 5.920 4.950 5.040 107,182 -0.08(-1.56%)
Aug 06, 2024 5.130 5.130 4.960 5.120 15,554 +0.14(+2.81%)
Aug 05, 2024 4.680 5.110 4.668 4.980 21,326 +0.02(+0.40%)
Aug 02, 2024 4.850 5.167 4.850 4.960 13,802 -0.12(-2.36%)
Aug 01, 2024 5.270 5.270 4.960 5.080 9,566 -0.13(-2.50%)
Jul 31, 2024 4.980 5.220 4.950 5.210 16,906 +0.20(+3.99%)
Jul 30, 2024 4.950 5.068 4.950 5.010 11,099 +0.08(+1.62%)
Jul 29, 2024 5.430 5.430 4.860 4.930 52,494 -0.58(-10.53%)
Jul 26, 2024 6.000 6.000 5.510 5.510 14,973 -0.31(-5.33%)
Jul 25, 2024 5.960 6.025 5.770 5.820 10,076 -0.13(-2.18%)
Jul 24, 2024 6.500 6.500 5.810 5.950 26,704 -0.46(-7.18%)
Jul 23, 2024 6.270 7.180 6.170 6.410 37,217 +0.08(+1.26%)
Jul 22, 2024 5.730 6.500 5.730 6.330 26,429 +0.68(+12.04%)
Jul 19, 2024 5.480 5.970 5.410 5.650 33,973 +0.11(+1.99%)
Jul 18, 2024 6.330 6.430 5.410 5.540 87,480 -0.84(-13.17%)
Jul 17, 2024 6.930 6.960 6.150 6.380 53,977 -0.53(-7.67%)
Jul 16, 2024 7.140 7.290 6.850 6.910 38,654 -0.23(-3.22%)
Jul 15, 2024 7.610 7.610 7.140 7.140 58,814 -0.55(-7.15%)
Jul 12, 2024 7.890 7.898 7.544 7.690 7,994 +0.01(+0.13%)
Jul 11, 2024 7.580 7.750 7.500 7.680 14,015 +0.13(+1.72%)
Jul 10, 2024 7.620 7.850 7.510 7.550 12,738 -0.17(-2.20%)
Jul 09, 2024 7.710 7.720 7.395 7.720 19,272 +0.29(+3.83%)
Jul 08, 2024 7.300 7.780 7.000 7.435 34,540 +0.14(+1.99%)
Jul 05, 2024 7.870 7.909 7.105 7.290 30,344 -0.54(-6.90%)
Jul 03, 2024 7.560 8.227 7.502 7.830 21,743 +0.27(+3.57%)
Jul 02, 2024 7.810 7.900 7.328 7.560 33,747 -0.16(-2.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.