LPCN - Lipocine Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20200.56000.57700.51600.53000.53002,405,600
Jan 16, 20200.45000.57500.44000.57000.57005,992,100
Jan 15, 20200.45000.46500.43000.45000.4500810,900
Jan 14, 20200.42100.45000.42000.44000.4400748,400
Jan 13, 20200.49400.50000.41000.45000.45002,098,900
Jan 10, 20200.46000.51000.42300.46500.46506,540,400
Jan 09, 20200.42000.43000.40200.41000.4100675,200
Jan 08, 20200.40600.42000.39900.41200.4120710,500
Jan 07, 20200.43000.45000.42000.42600.4260840,800
Jan 06, 20200.43000.43100.41400.42300.42301,002,200
Jan 03, 20200.41000.42000.39900.41000.41001,027,600
Jan 02, 20200.39000.45100.37500.41900.41903,737,800
Dec 31, 20190.36900.39400.35300.38500.38503,090,600
Dec 30, 20190.35000.36700.34000.36200.36201,120,300
Dec 27, 20190.37000.37300.34000.35500.3550883,000
Dec 26, 20190.35000.37300.35000.36500.36501,039,500
Dec 24, 20190.34300.35500.34300.35000.3500663,400
Dec 23, 20190.33700.35000.32600.34500.3450742,900
Dec 20, 20190.33800.34400.32200.34000.3400708,300
Dec 19, 20190.34000.34900.32700.33000.3300454,000
Dec 18, 20190.33000.34900.32000.32700.3270737,200
Dec 17, 20190.33300.33500.32000.32500.3250683,000
Dec 16, 20190.35000.35000.32000.32700.3270808,200
Dec 13, 20190.35000.35100.34000.34800.3480581,400
Dec 12, 20190.37500.38000.34100.35200.3520795,400
Dec 11, 20190.39500.40000.35200.37000.3700921,500
Dec 10, 20190.40100.41000.38000.39400.3940582,300
Dec 09, 20190.39000.40500.38400.40100.4010296,800
Dec 06, 20190.40000.40400.38000.39000.3900882,800
Dec 05, 20190.41400.41500.39500.39900.3990680,400
Dec 04, 20190.41900.42800.41000.41300.4130453,900
Dec 03, 20190.43000.45000.41200.41800.4180742,300
Dec 02, 20190.44100.44500.42000.44000.4400570,700
Nov 29, 20190.44000.44800.41200.44500.4450682,700
Nov 27, 20190.45000.45000.41100.41600.4160992,400
Nov 26, 20190.42800.46000.41000.42500.42501,387,400
Nov 25, 20190.40000.42800.39000.42200.4220822,600
Nov 22, 20190.41000.41900.38500.39400.3940967,200
Nov 21, 20190.43900.43900.40000.40500.40501,006,600
Nov 20, 20190.40600.43000.39000.42400.4240732,800
Nov 19, 20190.42000.42500.39000.39900.3990931,200
Nov 18, 20190.40000.44000.39000.40500.40501,395,600
Nov 15, 20190.40000.41000.38200.39400.39401,109,400
Nov 14, 20190.42500.45000.38000.40000.40004,942,900
Nov 13, 20190.78000.78300.66000.68400.68401,072,900
Nov 12, 20190.80000.84700.76000.79100.79101,124,800
Nov 11, 20190.63000.88700.62000.80000.80006,522,500
Nov 08, 20192.82002.85502.55002.73002.7300722,700
Nov 07, 20192.78002.90002.74002.80002.8000381,300
Nov 06, 20192.93002.96002.71002.78002.7800369,900
Nov 05, 20192.82002.94002.70002.85002.8500431,900
Nov 04, 20192.82002.87002.65502.76002.7600467,100
Nov 01, 20192.72002.80002.69002.76002.7600287,600
Oct 31, 20192.70002.74002.63002.69002.6900189,000
Oct 30, 20192.66002.79002.64002.69002.6900423,900
Oct 29, 20192.72002.73002.62002.67002.6700195,900
Oct 28, 20192.73002.79002.48002.72502.7250525,900
Oct 25, 20192.97003.02002.42002.65002.6500433,700
Oct 24, 20193.04003.08502.97003.03003.030058,800
Oct 23, 20193.05003.07602.95003.00003.0000137,500
Oct 22, 20193.04103.10003.02503.06003.060050,600
Oct 21, 20193.10003.11202.91003.05003.0500114,800
Oct 18, 20193.22003.25003.05003.10003.1000198,100
Oct 17, 20193.09003.19003.05003.15003.1500252,400
Oct 16, 20192.89003.21002.88903.07003.0700422,400
Oct 15, 20192.85002.94002.85002.89002.890094,100
Oct 14, 20192.75002.90002.75002.85002.850040,000
Oct 11, 20192.75002.86002.72002.78002.780048,900
Oct 10, 20192.78002.80002.71002.72002.7200117,800
Oct 09, 20192.80002.84002.63002.77002.7700147,300
Oct 08, 20192.75002.82002.70002.80002.800058,400
Oct 07, 20192.75002.83002.62002.77002.770066,600
Oct 04, 20192.73002.83002.72002.73002.730023,800
Oct 03, 20192.68002.75002.63002.71002.710069,200
Oct 02, 20192.64002.68002.61002.63002.630044,100
Oct 01, 20192.80002.80002.64002.66002.6600150,900
Sep 30, 20192.89002.89002.76002.81002.810051,100
Sep 27, 20192.84002.89002.76002.79002.790037,000
Sep 26, 20192.87002.88002.80002.84002.840058,600
Sep 25, 20192.92002.93502.83002.86002.860055,100
Sep 24, 20192.89002.99002.82002.90002.9000106,300
Sep 23, 20192.83002.99002.82002.89002.890083,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...