Quantcast

Lipocine Inc. Common Stock Historical Stock Prices

LPCN 
$1.56
*  
unch
unch
Get LPCN Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading LPCN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    LPCN After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

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.
16:00 1.58 1.68 1.53 1.56 473,276
01/22/2019 1.72 1.75 1.52 1.56 603,804
01/18/2019 1.77 1.8 1.6 1.67 1,848,885
01/17/2019 2.345 2.64 1.8 1.88 25,377,820
01/16/2019 1.611 1.62 1.58 1.59 14,987
01/15/2019 1.58 1.6197 1.58 1.58 32,906
01/14/2019 1.62 1.69 1.57 1.58 98,528
01/11/2019 1.62 1.62 1.56 1.58 13,245
01/10/2019 1.6 1.619 1.56 1.58 26,850
01/09/2019 1.57 1.62 1.52 1.62 43,346
01/08/2019 1.64 1.64 1.54 1.54 54,453
01/07/2019 1.63 1.64 1.5879 1.64 168,826
01/04/2019 1.56 1.64 1.56 1.62 143,078
01/03/2019 1.45 1.56 1.41 1.56 87,699
01/02/2019 1.33 1.46 1.28 1.46 171,191
12/31/2018 1.07 1.38 1.06 1.3 229,049
12/28/2018 1.05 1.13 1.04 1.07 189,276
12/27/2018 1.12 1.17 1.05 1.09 146,538
12/26/2018 1.25 1.25 1.15 1.15 174,018
12/24/2018 1.25 1.31 1.25 1.25 70,660
12/21/2018 1.3 1.34 1.26 1.26 76,983
12/20/2018 1.38 1.38 1.3 1.3 218,792
12/19/2018 1.33 1.37 1.3131 1.3131 63,898
12/18/2018 1.35 1.39 1.28 1.31 81,873
12/17/2018 1.36 1.43 1.35 1.35 51,018
12/14/2018 1.37 1.45 1.37 1.39 27,498
12/13/2018 1.43 1.45 1.36 1.38 53,814
12/12/2018 1.42 1.46 1.4001 1.44 29,994
12/11/2018 1.46 1.48 1.37 1.37 27,941
12/10/2018 1.4 1.48 1.36 1.44 114,617
12/07/2018 1.39 1.46 1.39 1.39 26,448
12/06/2018 1.43 1.45 1.38 1.39 43,841
12/04/2018 1.5 1.5 1.411 1.46 89,571
12/03/2018 1.38 1.5 1.38 1.45 84,613
11/30/2018 1.42 1.45 1.36 1.36 58,823
11/29/2018 1.3756 1.42 1.3756 1.41 56,700
11/28/2018 1.4 1.44 1.39 1.4 27,523
11/27/2018 1.35 1.4 1.35 1.39 27,515
11/26/2018 1.41 1.42 1.35 1.35 38,032
11/23/2018 1.41 1.44 1.37 1.41 21,946
11/21/2018 1.42 1.42 1.4 1.41 9,844
11/20/2018 1.36 1.45 1.36 1.41 13,828
11/19/2018 1.41 1.47 1.38 1.39 38,154
11/16/2018 1.42 1.45 1.42 1.44 37,500
11/15/2018 1.48 1.51 1.41 1.41 46,465
11/14/2018 1.5704 1.5704 1.45 1.47 93,836
11/13/2018 1.6 1.65 1.59 1.6 82,190
11/12/2018 1.6 1.749 1.6 1.6 139,170
11/09/2018 1.63 1.64 1.59 1.6 166,918
11/08/2018 1.54 1.63 1.53 1.63 408,461
11/07/2018 1.52 1.52 1.44 1.49 152,336
11/06/2018 1.5 1.52 1.49 1.5 146,718
11/05/2018 1.5 1.54 1.45 1.48 342,191
11/02/2018 1.48 1.55 1.31 1.48 293,646
11/01/2018 1.42 1.44 1.38 1.44 76,505
10/31/2018 1.31 1.42 1.31 1.4 61,381
10/30/2018 1.3 1.36 1.2663 1.34 41,584
10/29/2018 1.31 1.31 1.27 1.31 46,915
10/26/2018 1.292 1.36 1.25 1.31 126,533
10/25/2018 1.31 1.35 1.2933 1.31 40,669
10/24/2018 1.21 1.33 1.21 1.3 63,985
10/23/2018 1.12 1.2444 1.06 1.16 173,520
10/22/2018 1.26 1.3534 1.11 1.13 237,326
*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?

Smart Portfolio