Lipocine Inc. Common Stock Historical Stock Prices

LPCN 
$3.48
*  
0.21
6.42%
Get LPCN Alerts
*Delayed - data as of Dec. 2, 2016 14:49 ET  -  Find a broker to begin trading LPCN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    LPCN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:49 3.27 3.58 3.27 3.48 85,576
12/01/2016 3.4 3.52 3.22 3.27 90,154
11/30/2016 3.3 3.45 3.21 3.42 86,918
11/29/2016 3.17 3.41 3.17 3.33 117,252
11/28/2016 3.48 3.49 3.125 3.17 328,102
11/25/2016 3.4 3.54 3.3204 3.5 102,028
11/23/2016 3.55 3.709 3.36 3.4 353,301
11/22/2016 3.84 3.8465 3.59 3.64 118,195
11/21/2016 3.79 3.88 3.7348 3.84 101,544
11/18/2016 3.79 3.82 3.7 3.76 67,943
11/17/2016 3.8 3.8875 3.681 3.8 101,033
11/16/2016 3.8 3.9 3.6301 3.77 82,687
11/15/2016 3.84 3.864 3.69 3.81 90,309
11/14/2016 3.56 3.85 3.56 3.84 167,324
11/11/2016 3.7 3.71 3.5 3.55 271,345
11/10/2016 3.5 3.79 3.46 3.66 311,873
11/09/2016 3.31 3.47 3.21 3.47 212,928
11/08/2016 3.12 3.34 3.12 3.33 212,838
11/07/2016 3.1 3.1301 3.03 3.07 171,935
11/04/2016 3.06 3.19 3.06 3.07 129,118
11/03/2016 3.15 3.15 3.05 3.06 384,977
11/02/2016 3.24 3.24 3.13 3.16 234,977
11/01/2016 3.24 3.36 3.18 3.22 207,976
10/31/2016 3.18 3.25 3.15 3.21 240,301
10/28/2016 3.25 3.2641 3.15 3.19 135,479
10/27/2016 3.3 3.33 3.16 3.26 370,214
10/26/2016 3.38 3.45 3.27 3.28 247,599
10/25/2016 3.51 3.51 3.37 3.4 246,135
10/24/2016 3.55 3.63 3.49 3.5 280,487
10/21/2016 3.61 3.74 3.56 3.58 290,527
10/20/2016 3.62 3.7266 3.57 3.63 267,539
10/19/2016 3.6 3.66 3.56 3.62 325,489
10/18/2016 3.64 3.8375 3.56 3.6 562,110
10/17/2016 3.92 4.11 3.6 3.65 1,023,940
10/14/2016 4.13 4.13 3.75 3.8 760,532
10/13/2016 4.57 4.69 4.12 4.15 988,076
10/12/2016 5.38 5.42 4.52 4.6 1,419,522
10/11/2016 5.87 5.88 5.4 5.42 2,397,052
10/10/2016 5.73 5.75 5.36 5.54 2,218,371
10/07/2016 5.2 5.9 5.11 5.41 11,406,220
10/06/2016 4.27 4.32 4.11 4.17 119,878
10/05/2016 4.25 4.35 4.13 4.3 105,770
10/04/2016 4.56 4.56 4.22 4.25 158,117
10/03/2016 4.49 4.58 4.22 4.54 201,482
09/30/2016 4.08 4.55 3.95 4.46 450,215
09/29/2016 4.4 4.4058 4 4.06 204,104
09/28/2016 4.51 4.59 4.31 4.41 261,680
09/27/2016 4.4 4.55 4.15 4.48 573,137
09/26/2016 4.45 4.93 4.13 4.28 1,950,623
09/23/2016 3.83 3.94 3.74 3.89 116,662
09/22/2016 3.66 3.9 3.66 3.83 146,250
09/21/2016 3.61 3.75 3.52 3.65 187,867
09/20/2016 3.47 3.66 3.361 3.59 187,470
09/19/2016 3.63 3.67 3.4 3.45 237,395
09/16/2016 3.52 3.68 3.425 3.62 236,628
09/15/2016 3.28 3.58 3.28 3.5 217,477
09/14/2016 3.28 3.47 3.2 3.3 125,317
09/13/2016 3.59 3.59 3.221 3.29 112,699
09/12/2016 3.37 3.63 3.35 3.6 77,667
09/09/2016 3.36 3.45 3.31 3.4 80,481
09/08/2016 3.34 3.43 3.33 3.37 151,910
09/07/2016 3.39 3.485 3.33 3.33 180,856
09/06/2016 3.5 3.5999 3.39 3.39 131,806
09/02/2016 3.43 3.52 3.3764 3.48 96,686
09/01/2016 3.41 3.49 3.33 3.43 116,109
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?