Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Lipocine Inc (NQ: LPCN )

6.920 -0.010 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2020 20.23 22.10 19.72 21.42 131,381 +2.04(+10.53%)
Jun 29, 2020 18.53 19.72 18.36 19.38 71,393 +1.19(+6.54%)
Jun 26, 2020 19.38 19.72 18.02 18.19 66,623 -0.85(-4.46%)
Jun 25, 2020 18.36 19.89 18.36 19.04 68,230 -0.85(-4.27%)
Jun 24, 2020 18.87 20.40 17.34 19.89 120,567 +0.85(+4.46%)
Jun 23, 2020 19.72 22.10 18.02 19.04 500,629 -0.34(-1.75%)
Jun 22, 2020 16.49 20.40 16.32 19.38 617,895 +3.06(+18.75%)
Jun 19, 2020 15.98 16.66 15.58 16.32 97,041 +0.68(+4.35%)
Jun 18, 2020 15.81 15.98 15.30 15.64 21,765 -0.06(-0.36%)
Jun 17, 2020 15.73 16.15 15.30 15.70 38,266 -0.28(-1.77%)
Jun 16, 2020 16.15 16.16 15.47 15.98 36,375 +0.68(+4.43%)
Jun 15, 2020 14.36 15.55 14.22 15.30 52,463 +0.34(+2.27%)
Jun 12, 2020 15.47 16.15 13.94 14.96 104,329 -0.34(-2.22%)
Jun 11, 2020 15.64 16.49 14.96 15.30 69,625 -1.19(-7.22%)
Jun 10, 2020 15.58 16.83 15.35 16.49 96,460 +1.18(+7.71%)
Jun 09, 2020 15.30 15.64 14.72 15.31 72,540 -0.16(-1.03%)
Jun 08, 2020 15.30 16.15 14.96 15.47 95,064 +0.17(+1.11%)
Jun 05, 2020 15.30 15.64 14.94 15.30 105,994 +0.00(+0.00%)
Jun 04, 2020 14.96 15.98 14.47 15.30 108,007 +0.17(+1.12%)
Jun 03, 2020 15.13 15.47 14.45 15.13 56,745 +0.00(+0.00%)
Jun 02, 2020 15.47 15.81 14.62 15.13 96,267 -0.34(-2.20%)
Jun 01, 2020 15.64 16.32 14.96 15.47 74,668 -0.06(-0.39%)
May 29, 2020 15.81 15.86 14.62 15.53 86,647 -0.28(-1.76%)
May 28, 2020 16.15 16.66 15.47 15.81 63,839 -0.17(-1.06%)
May 27, 2020 16.66 16.66 15.30 15.98 70,012 -0.51(-3.09%)
May 26, 2020 17.34 17.51 15.64 16.49 110,271 -0.31(-1.87%)
May 22, 2020 15.82 17.17 15.30 16.80 61,370 +1.50(+9.83%)
May 21, 2020 15.81 16.15 14.96 15.30 50,657 -0.68(-4.26%)
May 20, 2020 16.66 17.34 15.47 15.98 101,269 -0.85(-5.05%)
May 19, 2020 17.68 19.04 15.64 16.83 189,730 +0.00(+0.00%)
May 18, 2020 14.11 17.34 14.11 16.83 233,487 +3.23(+23.75%)
May 15, 2020 12.75 14.23 12.24 13.60 75,335 +0.85(+6.67%)
May 14, 2020 11.73 12.92 11.56 12.75 50,406 +0.85(+7.14%)
May 13, 2020 12.58 12.75 11.56 11.90 83,782 -0.67(-5.32%)
May 12, 2020 12.75 12.92 12.25 12.57 47,528 +0.50(+4.13%)
May 11, 2020 11.56 12.24 11.47 12.07 45,915 +0.79(+6.96%)
May 08, 2020 11.39 11.90 11.13 11.28 50,111 -0.10(-0.88%)
May 07, 2020 10.73 12.75 10.23 11.38 157,732 +0.77(+7.22%)
May 06, 2020 10.03 10.71 9.690 10.62 41,790 +0.59(+5.86%)
May 05, 2020 10.03 10.54 9.690 10.03 51,136 +0.36(+3.69%)
May 04, 2020 9.350 10.03 9.314 9.673 42,262 +0.42(+4.50%)
May 01, 2020 9.180 9.687 9.180 9.257 23,905 -0.16(-1.66%)
Apr 30, 2020 9.520 9.520 9.231 9.413 12,040 +0.18(+1.97%)
Apr 29, 2020 9.301 9.520 9.180 9.231 24,931 +0.05(+0.56%)
Apr 28, 2020 9.520 9.520 9.010 9.180 22,200 -0.34(-3.57%)
Apr 27, 2020 10.03 10.03 9.350 9.520 43,746 +0.02(+0.23%)
Apr 24, 2020 9.860 9.860 9.188 9.498 14,370 +0.15(+1.58%)
Apr 23, 2020 8.840 9.520 8.840 9.350 34,355 +0.42(+4.74%)
Apr 22, 2020 9.010 9.180 8.670 8.927 25,208 +0.09(+1.00%)
Apr 21, 2020 9.688 9.688 8.670 8.838 63,938 -0.68(-7.16%)
Apr 20, 2020 8.500 9.690 8.330 9.520 101,564 +1.04(+12.22%)
Apr 17, 2020 8.483 8.492 8.391 8.483 39,764 +0.15(+1.84%)
Apr 16, 2020 8.500 8.500 8.330 8.330 19,459 +0.12(+1.51%)
Apr 15, 2020 7.820 8.508 7.767 8.206 62,615 +0.39(+4.93%)
Apr 14, 2020 8.160 8.330 7.820 7.820 22,212 -0.23(-2.81%)
Apr 13, 2020 7.820 8.187 7.684 8.046 20,664 +0.06(+0.77%)
Apr 09, 2020 8.160 8.401 7.395 7.985 89,658 +0.38(+5.05%)
Apr 08, 2020 7.708 7.990 7.308 7.601 18,077 -0.22(-2.80%)
Apr 07, 2020 7.310 7.990 7.310 7.820 32,537 +0.51(+6.98%)
Apr 06, 2020 7.055 7.575 7.055 7.310 18,137 +0.25(+3.61%)
Apr 03, 2020 7.310 7.310 6.885 7.055 14,858 -0.08(-1.19%)
Apr 02, 2020 7.310 7.480 6.970 7.140 18,232 -0.20(-2.78%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.