LPCN - Lipocine Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20192.87502.97002.77002.87002.8700104,300
Sep 19, 20192.95003.07002.86002.90002.9000105,200
Sep 18, 20192.79002.93002.74902.93002.930096,500
Sep 17, 20192.92002.96002.60002.83002.8300256,000
Sep 16, 20192.98003.01002.80002.92002.9200124,200
Sep 13, 20193.03003.09002.91002.98002.9800141,500
Sep 12, 20192.89003.14302.80003.03003.0300172,300
Sep 11, 20193.28003.29002.77002.91002.9100464,900
Sep 10, 20193.30003.33503.22003.25003.2500146,500
Sep 09, 20193.24003.45003.19003.33003.3300270,800
Sep 06, 20193.23003.30003.08003.22003.2200106,200
Sep 05, 20193.25003.37003.08003.20003.2000227,700
Sep 04, 20193.16003.26503.07003.20003.2000167,200
Sep 03, 20192.92003.35002.86003.16003.1600464,300
Aug 30, 20192.76002.94002.70202.94002.9400143,400
Aug 29, 20192.85002.85002.67002.75002.7500141,800
Aug 28, 20192.72002.84902.63002.84002.8400156,600
Aug 27, 20192.73002.78002.56002.69002.690057,100
Aug 26, 20192.71002.80002.55002.74002.7400183,600
Aug 23, 20192.73003.03002.62002.72002.7200489,500
Aug 22, 20192.80002.80002.60002.74002.7400307,600
Aug 21, 20192.40002.73002.40002.65002.6500475,700
Aug 20, 20192.38002.40002.32002.40002.4000128,000
Aug 19, 20192.36002.45002.30002.38002.3800229,900
Aug 16, 20192.14002.35002.02102.34002.3400356,300
Aug 15, 20192.07002.35002.07002.14002.1400424,000
Aug 14, 20192.02002.18002.02002.09002.0900190,000
Aug 13, 20191.90002.10001.89002.03002.0300252,200
Aug 12, 20191.90001.91001.88001.90001.900073,200
Aug 09, 20191.89001.95001.85001.92001.920064,400
Aug 08, 20191.94001.95001.88001.90001.9000129,500
Aug 07, 20191.82001.94001.82001.90001.9000186,200
Aug 06, 20191.77001.87001.68001.80001.800069,300
Aug 05, 20191.76001.80001.75001.79001.790040,600
Aug 02, 20191.90001.95001.72001.81001.8100135,700
Aug 01, 20191.90001.97001.89001.89001.890047,000
Jul 31, 20191.91001.97001.89001.89001.890075,400
Jul 30, 20191.87001.95001.85001.90001.9000112,900
Jul 29, 20191.87001.93001.83001.89001.890075,000
Jul 26, 20191.83001.87001.80501.85001.850046,600
Jul 25, 20191.81001.87001.80001.83001.830042,700
Jul 24, 20191.81001.87001.77001.82001.8200140,500
Jul 23, 20191.82001.91001.81101.85001.8500207,500
Jul 22, 20191.82001.82001.79701.82001.820022,200
Jul 19, 20191.79001.89001.79001.83001.830074,100
Jul 18, 20191.76001.85001.73001.80001.800094,000
Jul 17, 20191.82001.85001.71001.79001.7900101,700
Jul 16, 20191.80001.83001.77001.81001.810022,000
Jul 15, 20191.86001.88101.64001.80001.8000117,600
Jul 12, 20191.79001.89701.79001.86001.860087,500
Jul 11, 20191.88001.98001.78001.79001.7900168,700
Jul 10, 20191.87001.91501.85001.89001.890060,900
Jul 09, 20191.97001.97001.84001.87001.870076,100
Jul 08, 20191.92002.02001.91001.95001.9500109,700
Jul 05, 20191.91001.96001.88501.93001.930060,200
Jul 03, 20191.90001.93001.86901.91001.910084,200
Jul 02, 20191.95001.97001.91001.93001.930036,600
Jul 01, 20191.98001.98001.91001.93001.930058,300
Jun 28, 20192.01002.01001.91101.95001.9500241,500
Jun 27, 20191.89002.03501.85001.99001.9900159,000
Jun 26, 20191.83001.89001.76001.89001.890048,000
Jun 25, 20191.75001.89001.75001.81501.815096,900
Jun 24, 20191.83001.85001.63001.75001.750073,100
Jun 21, 20191.76001.86001.69901.83001.830050,500
Jun 20, 20191.84001.89001.79001.79001.790052,400
Jun 19, 20191.86001.86001.77001.82001.820045,700
Jun 18, 20191.83001.85001.74901.82001.8200119,500
Jun 17, 20191.56001.81001.40001.75001.7500335,100
Jun 14, 20191.63201.67201.56001.61501.615035,700
Jun 13, 20191.68001.74001.55001.62001.6200126,100
Jun 12, 20191.55001.70001.55001.68001.680081,200
Jun 11, 20191.49001.60001.49001.59001.590066,800
Jun 10, 20191.46001.51301.45101.49001.490042,900
Jun 07, 20191.47001.52001.43101.49001.490047,000
Jun 06, 20191.43001.47501.40001.43001.430082,200
Jun 05, 20191.54001.54001.43001.45001.450065,400
Jun 04, 20191.51001.55001.49801.52001.520037,400
Jun 03, 20191.50001.54001.48001.50001.500070,000
May 31, 20191.46001.57001.46001.53001.5300129,500
May 30, 20191.58001.58001.45101.46001.460066,900
May 29, 20191.58001.61001.56201.57001.570060,600
May 28, 20191.58501.60001.57001.59001.590055,800
May 24, 20191.55001.64001.55001.57001.570052,900
May 23, 20191.56001.68901.51801.59001.590056,100
May 22, 20191.56001.60001.43001.54901.5490233,400
May 21, 20191.77001.78901.55001.58001.5800596,000
May 20, 20191.87001.87001.78001.78001.7800193,700
May 17, 20191.87001.88001.82001.87001.870027,600
May 16, 20191.88001.88001.82001.86001.860042,700
May 15, 20191.96001.96001.82001.88001.880065,800
May 14, 20191.90002.00001.89001.93001.9300240,600
May 13, 20191.83001.89001.75001.80001.800068,700
May 10, 20191.86001.90001.82001.86001.860060,500
May 09, 20191.86001.89001.80301.89001.890029,500
May 08, 20191.85001.88001.81801.85001.850070,700
May 07, 20191.82001.89001.82001.86001.860070,300
May 06, 20191.80001.85001.80001.83001.830044,700
May 03, 20191.81001.83001.76001.81001.810044,200
May 02, 20191.85001.85001.72001.82001.820071,200
May 01, 20191.87001.87001.80001.85001.850040,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...