Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Lipocine Inc | LPCN | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
4.92 |
LPCN Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 4.71 | 5.11 | 4.54 | 4.71 | 31,573 | 0.21 | 4.46% |
1 Month | 5.37 | 7.15 | 4.38 | 6.06 | 153,296 | -0.45 | -8.38% |
3 Months | 3.93 | 7.15 | 3.20 | 5.70 | 68,254 | 0.99 | 25.19% |
6 Months | 2.53 | 7.15 | 2.35 | 4.97 | 46,577 | 2.39 | 94.47% |
1 Year | 4.08 | 7.15 | 2.3101 | 4.87 | 84,067 | 0.84 | 20.59% |
3 Years | 23.29 | 32.13 | 2.3101 | 18.20 | 368,542 | -18.37 | -78.88% |
5 Years | 30.94 | 59.50 | 2.3101 | 23.43 | 975,469 | -26.02 | -84.10% |
LPCN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 06 2024 | 4.92 | 0.24 | 5.13% | 4.69 | 5.11 | 4.69 | 25,727 |
May 03 2024 | 4.68 | -0.02 | -0.43% | 4.80 | 5.06 | 4.6601 | 68,664 |
May 02 2024 | 4.70 | -0.01 | -0.21% | 4.72 | 5.10 | 4.66 | 25,741 |
May 01 2024 | 4.71 | 0.09 | 1.95% | 4.65 | 4.8279 | 4.61 | 9,051 |
Apr 30 2024 | 4.62 | -0.11 | -2.33% | 4.71 | 4.79 | 4.54 | 28,681 |
Apr 29 2024 | 4.73 | -0.07 | -1.41% | 4.77 | 4.8499 | 4.62 | 28,707 |
Apr 26 2024 | 4.7977 | 0.25 | 5.44% | 4.52 | 4.8099 | 4.38 | 19,754 |
Apr 25 2024 | 4.55 | 0.11 | 2.48% | 4.42 | 4.6047 | 4.41 | 7,982 |
Apr 24 2024 | 4.44 | -0.36 | -7.50% | 4.79 | 5.02 | 4.40 | 66,373 |
Apr 23 2024 | 4.80 | -0.27 | -5.33% | 5.06 | 5.45 | 4.7001 | 76,665 |
Apr 22 2024 | 5.07 | -0.20 | -3.80% | 5.19 | 5.40 | 5.0301 | 21,545 |
Apr 19 2024 | 5.27 | -0.17 | -3.13% | 5.41 | 5.5299 | 5.26 | 11,281 |
Apr 18 2024 | 5.44 | 0.12 | 2.26% | 5.24 | 5.53 | 5.22 | 21,347 |
Apr 17 2024 | 5.32 | 0.56 | 11.76% | 4.74 | 5.435 | 4.6998 | 34,385 |
Apr 16 2024 | 4.76 | -0.60 | -11.11% | 5.30 | 5.30 | 4.68 | 37,038 |
Apr 15 2024 | 5.355 | -0.46 | -7.83% | 5.67 | 5.67 | 5.1177 | 92,946 |
Apr 12 2024 | 5.81 | -0.60 | -9.36% | 6.11 | 6.25 | 5.52 | 213,894 |
Apr 11 2024 | 6.41 | -0.10 | -1.54% | 6.30 | 7.15 | 5.63 | 2,129,288 |
Apr 10 2024 | 6.51 | 0.74 | 12.82% | 5.80 | 6.70 | 5.60 | 50,783 |
Apr 09 2024 | 5.77 | 0.51 | 9.70% | 5.37 | 5.88 | 5.335 | 96,059 |
Apr 08 2024 | 5.26 | 0.46 | 9.58% | 4.90 | 5.38 | 4.90 | 19,761 |