Lipocine Inc (NQ: LPCN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	5.800	6.130	5.540	6.080	71,205	+0.54(+9.75%)
Oct 31, 2024	5.450	5.677	5.386	5.540	19,168	+0.12(+2.21%)
Oct 30, 2024	5.640	5.635	5.360	5.420	3,972	-0.15(-2.69%)
Oct 29, 2024	5.580	5.610	5.330	5.570	8,687	+0.02(+0.36%)
Oct 28, 2024	5.800	5.865	5.268	5.550	40,292	-0.22(-3.81%)
Oct 25, 2024	5.640	5.790	5.490	5.770	15,459	+0.05(+0.87%)
Oct 24, 2024	5.560	5.869	5.535	5.720	15,460	+0.25(+4.47%)
Oct 23, 2024	5.420	5.498	5.135	5.475	33,585	-0.03(-0.45%)
Oct 22, 2024	5.520	5.520	5.300	5.500	11,536	-0.06(-1.08%)
Oct 21, 2024	5.210	5.850	5.060	5.560	75,003	+0.33(+6.31%)
Oct 18, 2024	5.090	5.350	5.000	5.230	15,179	+0.19(+3.77%)
Oct 17, 2024	4.930	5.090	4.900	5.040	8,887	-0.04(-0.79%)
Oct 16, 2024	5.080	5.200	4.900	5.080	9,826	+0.00(+0.00%)
Oct 15, 2024	5.050	5.300	5.000	5.080	13,894	-0.03(-0.49%)
Oct 14, 2024	5.125	5.140	5.009	5.105	10,188	-0.03(-0.68%)
Oct 11, 2024	5.210	5.330	4.970	5.140	26,710	-0.06(-1.15%)
Oct 10, 2024	5.290	5.390	4.912	5.200	35,247	+0.03(+0.58%)
Oct 09, 2024	5.350	5.350	4.890	5.170	31,059	-0.13(-2.45%)
Oct 08, 2024	5.100	5.490	4.895	5.300	41,319	+0.31(+6.21%)
Oct 07, 2024	4.670	5.200	4.585	4.990	21,046	+0.33(+7.08%)
Oct 04, 2024	4.580	5.000	4.580	4.660	30,288	+0.18(+4.02%)
Oct 03, 2024	4.400	4.630	4.400	4.480	6,224	+0.23(+5.41%)
Oct 02, 2024	4.300	4.500	4.240	4.250	20,846	-0.08(-1.85%)
Oct 01, 2024	4.440	4.620	4.012	4.330	24,023	-0.16(-3.56%)
Sep 30, 2024	4.440	4.540	4.310	4.490	16,084	+0.05(+1.13%)
Sep 27, 2024	4.610	4.787	4.350	4.440	23,381	-0.20(-4.31%)
Sep 26, 2024	4.720	4.880	4.500	4.640	11,297	-0.10(-2.11%)
Sep 25, 2024	4.600	4.957	4.503	4.740	12,113	+0.19(+4.18%)
Sep 24, 2024	4.840	4.840	4.500	4.550	35,373	+0.01(+0.22%)
Sep 23, 2024	4.870	4.870	4.400	4.540	22,534	-0.30(-6.20%)
Sep 20, 2024	4.740	5.124	4.530	4.840	17,560	+0.07(+1.47%)
Sep 19, 2024	5.130	5.290	4.740	4.770	55,271	-0.24(-4.79%)
Sep 18, 2024	4.860	5.560	4.840	5.010	89,166	+0.18(+3.73%)
Sep 17, 2024	4.760	5.620	4.590	4.830	262,428	+0.08(+1.68%)
Sep 16, 2024	4.610	4.830	4.430	4.750	39,782	+0.14(+3.04%)
Sep 13, 2024	4.080	4.837	4.080	4.610	65,552	+0.53(+12.99%)
Sep 12, 2024	3.880	4.390	3.870	4.080	26,616	+0.16(+4.08%)
Sep 11, 2024	4.050	4.250	3.850	3.920	16,067	-0.06(-1.51%)
Sep 10, 2024	3.750	4.197	3.740	3.980	50,638	+0.24(+6.42%)
Sep 09, 2024	3.650	3.740	3.584	3.740	16,325	+0.08(+2.19%)
Sep 06, 2024	3.640	3.740	3.530	3.660	13,170	-0.08(-2.14%)
Sep 05, 2024	3.630	3.740	3.590	3.740	24,120	+0.02(+0.54%)
Sep 04, 2024	3.620	3.720	3.550	3.720	14,849	+0.07(+1.92%)