Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lipocine Inc (NQ: LPCN )

3.670 -0.040 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 3.660 3.720 3.660 3.670 11,902 -0.04(-1.08%)
Aug 22, 2024 3.600 3.730 3.570 3.710 4,932 +0.13(+3.63%)
Aug 21, 2024 3.630 3.712 3.550 3.580 22,206 -0.06(-1.65%)
Aug 20, 2024 3.630 3.700 3.570 3.640 14,197 -0.07(-1.89%)
Aug 19, 2024 3.690 3.830 3.570 3.710 29,483 +0.01(+0.27%)
Aug 16, 2024 3.650 3.830 3.580 3.700 45,093 +0.04(+1.09%)
Aug 15, 2024 3.810 3.842 3.660 3.660 28,402 -0.12(-3.17%)
Aug 14, 2024 3.770 3.900 3.770 3.780 12,628 -0.02(-0.53%)
Aug 13, 2024 3.980 4.010 3.720 3.800 25,881 -0.21(-5.24%)
Aug 12, 2024 4.380 4.380 3.705 4.010 54,855 -0.40(-9.07%)
Aug 09, 2024 4.260 4.730 3.920 4.410 40,621 +0.02(+0.46%)
Aug 08, 2024 4.950 5.430 4.250 4.390 110,706 -0.65(-12.90%)
Aug 07, 2024 5.180 5.920 4.950 5.040 107,182 -0.08(-1.56%)
Aug 06, 2024 5.130 5.130 4.960 5.120 15,554 +0.14(+2.81%)
Aug 05, 2024 4.680 5.110 4.668 4.980 21,326 +0.02(+0.40%)
Aug 02, 2024 4.850 5.167 4.850 4.960 13,802 -0.12(-2.36%)
Aug 01, 2024 5.270 5.270 4.960 5.080 9,566 -0.13(-2.50%)
Jul 31, 2024 4.980 5.220 4.950 5.210 16,906 +0.20(+3.99%)
Jul 30, 2024 4.950 5.068 4.950 5.010 11,099 +0.08(+1.62%)
Jul 29, 2024 5.430 5.430 4.860 4.930 52,494 -0.58(-10.53%)
Jul 26, 2024 6.000 6.000 5.510 5.510 14,973 -0.31(-5.33%)
Jul 25, 2024 5.960 6.025 5.770 5.820 10,076 -0.13(-2.18%)
Jul 24, 2024 6.500 6.500 5.810 5.950 26,704 -0.46(-7.18%)
Jul 23, 2024 6.270 7.180 6.170 6.410 37,217 +0.08(+1.26%)
Jul 22, 2024 5.730 6.500 5.730 6.330 26,429 +0.68(+12.04%)
Jul 19, 2024 5.480 5.970 5.410 5.650 33,973 +0.11(+1.99%)
Jul 18, 2024 6.330 6.430 5.410 5.540 87,480 -0.84(-13.17%)
Jul 17, 2024 6.930 6.960 6.150 6.380 53,977 -0.53(-7.67%)
Jul 16, 2024 7.140 7.290 6.850 6.910 38,654 -0.23(-3.22%)
Jul 15, 2024 7.610 7.610 7.140 7.140 58,814 -0.55(-7.15%)
Jul 12, 2024 7.890 7.898 7.544 7.690 7,994 +0.01(+0.13%)
Jul 11, 2024 7.580 7.750 7.500 7.680 14,015 +0.13(+1.72%)
Jul 10, 2024 7.620 7.850 7.510 7.550 12,738 -0.17(-2.20%)
Jul 09, 2024 7.710 7.720 7.395 7.720 19,272 +0.29(+3.83%)
Jul 08, 2024 7.300 7.780 7.000 7.435 34,540 +0.14(+1.99%)
Jul 05, 2024 7.870 7.909 7.105 7.290 30,344 -0.54(-6.90%)
Jul 03, 2024 7.560 8.227 7.502 7.830 21,743 +0.27(+3.57%)
Jul 02, 2024 7.810 7.900 7.328 7.560 33,747 -0.16(-2.07%)
Jul 01, 2024 8.200 8.708 7.630 7.720 22,325 -0.52(-6.31%)
Jun 28, 2024 7.680 8.270 7.172 8.240 25,125 +0.49(+6.32%)
Jun 27, 2024 7.740 8.320 7.560 7.750 17,868 -0.10(-1.27%)
Jun 26, 2024 8.080 8.180 7.385 7.850 60,701 -0.30(-3.68%)
Jun 25, 2024 8.500 8.680 7.720 8.150 104,732 -1.15(-12.37%)
Jun 24, 2024 8.940 9.890 8.750 9.300 95,654 +0.32(+3.56%)
Jun 21, 2024 7.930 9.200 7.290 8.980 91,985 +1.24(+16.02%)
Jun 20, 2024 7.500 8.539 7.350 7.740 160,257 +0.56(+7.80%)
Jun 18, 2024 11.01 11.79 6.270 7.180 446,337 -3.51(-32.83%)
Jun 17, 2024 9.550 10.85 9.392 10.69 223,715 +1.20(+12.64%)
Jun 14, 2024 8.170 9.740 8.140 9.490 164,659 +1.31(+16.01%)
Jun 13, 2024 7.970 8.200 7.900 8.180 31,327 +0.23(+2.89%)
Jun 12, 2024 7.820 8.030 7.820 7.950 23,872 +0.13(+1.66%)
Jun 11, 2024 8.000 8.014 7.530 7.820 61,862 -0.16(-2.01%)
Jun 10, 2024 7.880 8.250 7.460 7.980 84,035 +0.46(+6.12%)
Jun 07, 2024 6.860 7.660 6.859 7.520 47,175 +0.44(+6.21%)
Jun 06, 2024 7.000 7.080 6.920 7.080 30,370 +0.03(+0.43%)
Jun 05, 2024 7.000 7.070 6.900 7.050 11,440 -0.04(-0.56%)
Jun 04, 2024 6.990 7.100 6.760 7.090 39,034 +0.19(+2.75%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.