Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Lipocine Inc (NQ: LPCN )

6.890 +0.350 (+5.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 29, 2019 7.480 7.609 6.995 7.567 40,158 +0.49(+7.00%)
Nov 27, 2019 7.650 7.650 6.987 7.072 58,429 -0.24(-3.26%)
Nov 26, 2019 7.310 7.820 6.970 7.310 81,653 +0.17(+2.38%)
Nov 25, 2019 6.800 7.310 6.630 7.140 48,404 +0.44(+6.60%)
Nov 22, 2019 6.970 7.114 6.545 6.698 57,035 -0.27(-3.90%)
Nov 21, 2019 7.480 7.480 6.800 6.970 59,251 -0.24(-3.28%)
Nov 20, 2019 6.900 7.313 6.630 7.206 43,128 +0.42(+6.19%)
Nov 19, 2019 7.140 7.225 6.630 6.786 54,847 -0.18(-2.63%)
Nov 18, 2019 6.800 7.480 6.630 6.970 82,872 +0.28(+4.19%)
Nov 15, 2019 6.800 6.970 6.494 6.689 65,394 -0.11(-1.63%)
Nov 14, 2019 7.225 7.650 6.462 6.800 292,061 -4.76(-41.18%)
Nov 13, 2019 13.26 13.26 11.22 11.56 67,070 -1.88(-13.98%)
Nov 12, 2019 13.60 14.40 12.92 13.44 65,579 -0.16(-1.19%)
Nov 11, 2019 10.71 15.13 10.54 13.60 385,570 -32.81(-70.70%)
Nov 08, 2019 47.94 48.54 43.35 46.41 43,123 -1.19(-2.50%)
Nov 07, 2019 47.26 49.30 46.58 47.60 22,432 +0.34(+0.72%)
Nov 06, 2019 49.81 50.32 46.07 47.26 21,783 -1.19(-2.46%)
Nov 05, 2019 47.94 49.98 45.90 48.45 25,501 +1.53(+3.26%)
Nov 04, 2019 47.94 48.79 45.22 46.92 27,618 +0.00(+0.00%)
Nov 01, 2019 46.24 47.60 45.73 46.92 16,929 +1.19(+2.60%)
Oct 31, 2019 45.90 46.58 44.71 45.73 11,115 +0.00(+0.00%)
Oct 30, 2019 45.22 47.43 44.88 45.73 24,935 +0.34(+0.75%)
Oct 29, 2019 46.24 46.41 44.54 45.39 11,520 -0.85(-1.84%)
Oct 28, 2019 46.41 47.43 42.16 46.24 30,963 +1.19(+2.64%)
Oct 25, 2019 50.49 51.34 41.14 45.05 25,564 -6.46(-12.54%)
Oct 24, 2019 51.68 52.36 50.49 51.51 4,574 +0.51(+1.00%)
Oct 23, 2019 51.85 52.36 50.15 51.00 8,086 -1.02(-1.96%)
Oct 22, 2019 51.69 52.70 51.43 52.02 2,976 +0.17(+0.33%)
Oct 21, 2019 52.70 52.91 49.47 51.85 6,754 -0.85(-1.61%)
Oct 18, 2019 54.74 55.25 51.85 52.70 11,652 -0.85(-1.59%)
Oct 17, 2019 52.53 54.23 51.85 53.55 14,858 +1.36(+2.61%)
Oct 16, 2019 49.13 54.57 49.11 52.19 24,844 +3.06(+6.23%)
Oct 15, 2019 48.45 49.98 48.45 49.13 5,554 +0.68(+1.40%)
Oct 14, 2019 46.75 49.30 46.75 48.45 2,359 +1.19(+2.52%)
Oct 11, 2019 46.75 48.62 46.24 47.26 2,876 +1.02(+2.21%)
Oct 10, 2019 47.26 47.60 46.07 46.24 6,928 -0.85(-1.81%)
Oct 09, 2019 47.60 48.28 44.71 47.09 8,668 -0.51(-1.07%)
Oct 08, 2019 46.75 47.94 45.90 47.60 3,433 +0.51(+1.08%)
Oct 07, 2019 46.75 48.11 44.54 47.09 3,918 +0.68(+1.47%)
Oct 04, 2019 46.41 48.11 46.24 46.41 1,400 +0.34(+0.74%)
Oct 03, 2019 45.56 46.75 44.71 46.07 4,072 +1.36(+3.04%)
Oct 02, 2019 44.88 45.56 44.37 44.71 2,732 -0.51(-1.13%)
Oct 01, 2019 47.60 47.60 44.88 45.22 8,877 -2.55(-5.34%)
Sep 30, 2019 49.13 49.13 46.92 47.77 3,004 +0.34(+0.72%)
Sep 27, 2019 48.28 49.13 46.92 47.43 2,170 -0.85(-1.76%)
Sep 26, 2019 48.79 48.96 47.60 48.28 3,449 -0.34(-0.70%)
Sep 25, 2019 49.64 49.90 48.11 48.62 3,240 -0.68(-1.38%)
Sep 24, 2019 49.13 50.83 47.94 49.30 6,254 +0.17(+0.35%)
Sep 23, 2019 48.11 50.83 47.94 49.13 4,928 +0.34(+0.70%)
Sep 20, 2019 48.96 50.49 47.09 48.79 6,135 -0.51(-1.03%)
Sep 19, 2019 50.15 52.19 48.62 49.30 6,188 -0.51(-1.02%)
Sep 18, 2019 47.43 49.81 46.73 49.81 5,679 +1.70(+3.53%)
Sep 17, 2019 49.64 50.32 44.20 48.11 15,058 -1.53(-3.08%)
Sep 16, 2019 50.66 51.17 47.60 49.64 7,309 -1.02(-2.01%)
Sep 13, 2019 51.51 52.53 49.47 50.66 8,317 -0.85(-1.65%)
Sep 12, 2019 49.13 53.42 47.60 51.51 10,135 +2.04(+4.12%)
Sep 11, 2019 55.76 55.93 47.09 49.47 27,346 -5.78(-10.46%)
Sep 10, 2019 56.10 56.70 54.74 55.25 8,616 -1.36(-2.40%)
Sep 09, 2019 55.08 58.65 54.23 56.61 15,930 +1.87(+3.42%)
Sep 06, 2019 54.91 56.10 52.36 54.74 6,247 +0.34(+0.63%)
Sep 05, 2019 55.25 57.29 52.36 54.40 13,394 +0.00(+0.00%)
Sep 04, 2019 53.72 55.59 52.19 54.40 9,835 +0.68(+1.27%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.