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 )

5.320 +0.080 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 28, 2023 4.896 4.896 4.420 4.420 20,507 -0.34(-7.14%)
Apr 27, 2023 4.609 4.913 4.607 4.760 4,637 +0.17(+3.67%)
Apr 26, 2023 4.675 4.930 4.590 4.592 12,549 -0.27(-5.49%)
Apr 25, 2023 5.083 5.097 4.760 4.859 7,174 -0.07(-1.48%)
Apr 24, 2023 4.882 5.270 4.882 4.932 4,316 -0.07(-1.33%)
Apr 21, 2023 5.100 5.268 4.935 4.998 4,861 -0.12(-2.33%)
Apr 20, 2023 5.270 5.440 4.780 5.117 13,598 -0.07(-1.31%)
Apr 19, 2023 5.100 5.270 4.930 5.185 2,990 +0.02(+0.30%)
Apr 18, 2023 5.015 5.270 4.845 5.170 15,302 +0.32(+6.59%)
Apr 17, 2023 5.100 5.234 4.763 4.850 9,720 +0.00(+0.00%)
Apr 14, 2023 5.083 5.406 4.763 4.850 12,997 -0.23(-4.58%)
Apr 13, 2023 4.930 5.440 4.675 5.083 14,459 -0.11(-2.19%)
Apr 12, 2023 5.610 5.610 5.187 5.197 7,982 -0.12(-2.33%)
Apr 11, 2023 5.440 5.610 5.270 5.321 2,493 +0.08(+1.62%)
Apr 10, 2023 5.593 5.593 5.224 5.236 6,204 -0.20(-3.75%)
Apr 06, 2023 5.270 5.824 5.185 5.440 12,321 +0.00(+0.03%)
Apr 05, 2023 5.270 5.440 5.279 5.438 2,727 +0.07(+1.39%)
Apr 04, 2023 5.289 5.591 5.270 5.364 6,136 -0.02(-0.44%)
Apr 03, 2023 5.168 5.950 5.168 5.387 8,679 -0.02(-0.38%)
Mar 31, 2023 5.270 5.610 5.270 5.408 5,271 -0.06(-1.15%)
Mar 30, 2023 5.610 5.780 5.306 5.471 6,711 -0.16(-2.84%)
Mar 29, 2023 5.355 5.948 5.355 5.630 8,879 +0.05(+0.98%)
Mar 28, 2023 5.440 5.610 5.273 5.576 8,158 +0.20(+3.63%)
Mar 27, 2023 5.440 5.610 5.372 5.380 13,299 +0.32(+6.42%)
Mar 24, 2023 5.270 5.440 4.862 5.056 25,912 -0.21(-4.06%)
Mar 23, 2023 5.780 5.867 5.100 5.270 13,715 -0.30(-5.43%)
Mar 22, 2023 5.518 5.780 5.442 5.573 4,116 -0.05(-0.97%)
Mar 21, 2023 5.610 5.865 5.610 5.627 6,616 +0.10(+1.75%)
Mar 20, 2023 5.780 6.263 5.357 5.530 7,533 -0.38(-6.42%)
Mar 17, 2023 5.610 6.043 5.330 5.909 12,217 +0.16(+2.72%)
Mar 16, 2023 5.440 5.931 5.443 5.753 8,059 +0.50(+9.55%)
Mar 15, 2023 5.950 5.950 4.930 5.251 11,867 -0.54(-9.31%)
Mar 14, 2023 6.486 6.781 5.790 5.790 21,365 -0.69(-10.63%)
Mar 13, 2023 5.083 6.800 4.989 6.479 48,975 +1.25(+23.93%)
Mar 10, 2023 6.800 7.310 4.598 5.228 115,908 -1.91(-26.79%)
Mar 09, 2023 7.740 7.783 7.064 7.140 4,801 -0.34(-4.57%)
Mar 08, 2023 7.140 7.650 6.800 7.482 9,076 +0.13(+1.78%)
Mar 07, 2023 7.869 7.869 7.310 7.351 1,647 -0.30(-3.91%)
Mar 06, 2023 7.310 7.820 7.064 7.650 10,137 +0.18(+2.41%)
Mar 03, 2023 7.820 8.160 7.327 7.470 6,632 +0.14(+1.95%)
Mar 02, 2023 7.650 7.725 7.327 7.327 3,624 -0.15(-2.05%)
Mar 01, 2023 7.820 8.330 7.480 7.480 5,727 -0.19(-2.50%)
Feb 28, 2023 8.160 8.330 7.378 7.672 10,932 +0.02(+0.29%)
Feb 27, 2023 7.681 7.851 7.317 7.650 3,992 +0.33(+4.55%)
Feb 24, 2023 7.820 7.990 7.140 7.317 12,954 -0.35(-4.55%)
Feb 23, 2023 7.990 8.075 7.434 7.665 10,543 -0.32(-4.06%)
Feb 22, 2023 8.500 8.670 7.990 7.990 4,317 -0.28(-3.33%)
Feb 21, 2023 8.429 8.840 8.265 8.265 2,067 -0.23(-2.76%)
Feb 17, 2023 8.330 8.838 8.330 8.500 1,255 -0.00(-0.02%)
Feb 16, 2023 8.160 9.095 8.160 8.502 7,395 -0.22(-2.51%)
Feb 15, 2023 8.840 9.180 7.990 8.721 13,602 -0.37(-4.09%)
Feb 14, 2023 9.010 9.180 8.670 9.093 6,074 -0.09(-0.94%)
Feb 13, 2023 9.010 9.435 8.794 9.180 3,659 +0.19(+2.08%)
Feb 10, 2023 9.180 9.520 8.840 8.993 6,294 -0.19(-2.04%)
Feb 09, 2023 9.503 9.503 8.854 9.180 4,140 +0.08(+0.90%)
Feb 08, 2023 9.350 9.350 9.095 9.098 4,874 -0.25(-2.67%)
Feb 07, 2023 9.010 9.503 9.010 9.348 3,442 +0.18(+1.97%)
Feb 06, 2023 9.350 9.506 9.168 9.168 7,042 -0.18(-1.95%)
Feb 03, 2023 9.350 9.506 9.039 9.350 7,841 +0.02(+0.20%)
Feb 02, 2023 8.850 9.506 8.850 9.331 15,660 +0.48(+5.46%)
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.