Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Lipocine Inc (NQ: LPCN )

6.540 -0.060 (-0.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
May 23, 2024 6.600 6.600 6.350 6.540 20,243 -0.06(-0.91%)
May 22, 2024 6.590 6.740 6.460 6.600 26,750 +0.03(+0.46%)
May 21, 2024 6.290 6.600 6.070 6.570 38,586 +0.20(+3.14%)
May 20, 2024 6.100 6.590 6.100 6.370 31,514 +0.33(+5.46%)
May 17, 2024 5.740 6.300 5.740 6.040 49,113 +0.29(+5.04%)
May 16, 2024 5.620 5.768 5.510 5.750 27,249 +0.13(+2.31%)
May 15, 2024 5.390 5.680 5.130 5.620 27,935 +0.27(+5.05%)
May 14, 2024 5.240 5.350 5.110 5.350 20,645 +0.07(+1.33%)
May 13, 2024 5.440 5.440 5.180 5.280 16,755 -0.04(-0.75%)
May 10, 2024 5.260 5.590 5.180 5.320 47,981 +0.08(+1.53%)
May 09, 2024 4.900 5.350 4.900 5.240 44,822 +0.39(+8.04%)
May 08, 2024 4.860 5.190 4.850 4.850 16,175 -0.16(-3.19%)
May 07, 2024 5.030 5.200 5.010 5.010 21,813 +0.09(+1.83%)
May 06, 2024 4.690 5.110 4.690 4.920 25,727 +0.24(+5.13%)
May 03, 2024 4.800 5.060 4.660 4.680 68,664 -0.02(-0.43%)
May 02, 2024 4.800 5.100 4.660 4.700 25,742 -0.01(-0.21%)
May 01, 2024 4.650 4.828 4.610 4.710 9,051 +0.09(+1.95%)
Apr 30, 2024 4.710 4.790 4.540 4.620 28,681 -0.11(-2.33%)
Apr 29, 2024 4.770 4.850 4.620 4.730 28,707 -0.07(-1.41%)
Apr 26, 2024 4.520 4.810 4.510 4.798 19,754 +0.25(+5.44%)
Apr 25, 2024 4.420 4.605 4.410 4.550 7,982 +0.11(+2.48%)
Apr 24, 2024 4.790 5.020 4.400 4.440 66,373 -0.36(-7.50%)
Apr 23, 2024 5.060 5.130 4.700 4.800 76,665 -0.27(-5.33%)
Apr 22, 2024 5.190 5.400 5.030 5.070 21,545 -0.20(-3.80%)
Apr 19, 2024 5.410 5.530 5.260 5.270 11,286 -0.17(-3.13%)
Apr 18, 2024 5.240 5.530 5.220 5.440 21,347 +0.12(+2.26%)
Apr 17, 2024 4.740 5.435 4.700 5.320 34,385 +0.56(+11.76%)
Apr 16, 2024 5.300 5.300 4.680 4.760 37,039 -0.60(-11.11%)
Apr 15, 2024 5.670 5.670 5.118 5.355 95,958 -0.45(-7.83%)
Apr 12, 2024 6.110 6.250 5.520 5.810 214,524 -0.60(-9.36%)
Apr 11, 2024 6.300 7.150 5.630 6.410 2,204,090 -0.10(-1.54%)
Apr 10, 2024 5.800 6.700 5.600 6.510 50,798 +0.74(+12.82%)
Apr 09, 2024 5.335 5.880 5.335 5.770 96,059 +0.51(+9.70%)
Apr 08, 2024 4.900 5.380 4.900 5.260 19,761 +0.46(+9.58%)
Apr 05, 2024 4.580 4.822 4.530 4.800 23,616 +0.19(+4.12%)
Apr 04, 2024 4.870 4.970 4.540 4.610 25,304 -0.32(-6.49%)
Apr 03, 2024 5.020 5.075 4.930 4.930 4,382 -0.04(-0.80%)
Apr 02, 2024 5.210 5.225 4.770 4.970 10,661 -0.33(-6.23%)
Apr 01, 2024 5.110 5.300 5.020 5.300 13,412 +0.10(+1.92%)
Mar 28, 2024 5.030 5.302 4.850 5.200 49,035 +0.07(+1.39%)
Mar 27, 2024 4.950 5.300 4.950 5.129 20,879 +0.12(+2.37%)
Mar 26, 2024 4.420 5.270 4.360 5.010 73,040 +0.61(+13.86%)
Mar 25, 2024 4.070 4.412 3.803 4.400 38,945 +0.36(+8.91%)
Mar 22, 2024 4.130 4.208 3.880 4.040 17,660 -0.07(-1.70%)
Mar 21, 2024 4.150 4.360 4.100 4.110 15,459 -0.12(-2.84%)
Mar 20, 2024 4.230 4.285 4.060 4.230 7,029 -0.03(-0.70%)
Mar 19, 2024 4.430 4.577 4.220 4.260 14,672 -0.23(-5.12%)
Mar 18, 2024 4.604 4.745 4.390 4.490 11,961 -0.11(-2.39%)
Mar 15, 2024 4.720 4.720 4.140 4.600 44,291 -0.09(-1.92%)
Mar 14, 2024 4.900 5.260 4.430 4.690 88,101 -0.10(-2.09%)
Mar 13, 2024 3.960 4.870 3.940 4.790 105,505 +0.83(+20.96%)
Mar 12, 2024 3.570 4.090 3.310 3.960 63,552 +0.35(+9.70%)
Mar 11, 2024 3.650 3.690 3.470 3.610 12,396 +0.00(+0.00%)
Mar 08, 2024 3.600 3.770 3.600 3.610 4,141 -0.02(-0.55%)
Mar 07, 2024 3.820 3.816 3.200 3.630 33,899 +0.05(+1.40%)
Mar 06, 2024 3.670 3.850 3.510 3.580 10,987 -0.06(-1.65%)
Mar 05, 2024 3.670 3.670 3.475 3.640 11,307 -0.01(-0.27%)
Mar 04, 2024 3.850 3.932 3.630 3.650 12,953 -0.18(-4.70%)
Mar 01, 2024 3.770 4.000 3.770 3.830 9,102 +0.02(+0.52%)
Feb 29, 2024 3.990 3.990 3.800 3.810 10,996 -0.07(-1.80%)
Feb 28, 2024 3.870 3.934 3.867 3.880 7,350 +0.02(+0.52%)
Feb 27, 2024 3.860 3.950 3.860 3.860 22,086 +0.00(+0.00%)
Feb 26, 2024 3.754 3.890 3.754 3.860 13,527 +0.05(+1.31%)
Feb 23, 2024 3.870 3.980 3.800 3.810 9,019 -0.09(-2.31%)
Feb 22, 2024 3.800 4.020 3.760 3.900 34,826 -0.05(-1.27%)
Feb 21, 2024 4.000 4.000 3.890 3.950 9,393 -0.05(-1.25%)
Feb 20, 2024 4.000 4.010 4.000 4.000 9,866 -0.01(-0.25%)
Feb 16, 2024 3.960 4.080 3.960 4.010 8,109 +0.00(+0.00%)
Feb 15, 2024 3.990 4.120 3.990 4.010 12,438 -0.08(-1.96%)
Feb 14, 2024 3.980 4.170 3.970 4.090 8,680 +0.11(+2.76%)
Feb 13, 2024 3.930 4.000 3.920 3.980 5,202 -0.02(-0.50%)
Feb 12, 2024 3.936 4.160 3.930 4.000 21,816 +0.03(+0.76%)
Feb 09, 2024 4.000 4.050 3.950 3.970 21,262 -0.04(-1.00%)
Feb 08, 2024 3.930 4.075 3.930 4.010 8,775 +0.08(+2.04%)
Feb 07, 2024 4.060 4.079 3.920 3.930 10,652 -0.16(-3.91%)
Feb 06, 2024 4.046 4.099 3.900 4.090 9,201 +0.16(+4.07%)
Feb 05, 2024 3.910 3.930 3.830 3.930 5,187 -0.01(-0.25%)
Feb 02, 2024 4.010 4.098 3.810 3.940 21,630 -0.04(-1.01%)
Feb 01, 2024 4.020 4.040 3.870 3.980 6,747 +0.08(+2.05%)
Jan 31, 2024 3.920 4.000 3.820 3.900 11,328 +0.01(+0.36%)
Jan 30, 2024 3.850 3.959 3.792 3.886 4,243 -0.05(-1.37%)
Jan 29, 2024 3.900 4.040 3.725 3.940 45,448 +0.05(+1.29%)
Jan 26, 2024 3.720 3.940 3.693 3.890 4,891 +0.06(+1.57%)
Jan 25, 2024 3.840 3.840 3.760 3.830 10,839 -0.02(-0.52%)
Jan 24, 2024 3.710 3.885 3.700 3.850 4,622 +0.14(+3.77%)
Jan 23, 2024 3.830 3.890 3.640 3.710 5,261 -0.15(-3.89%)
Jan 22, 2024 3.790 4.000 3.590 3.860 30,595 +0.09(+2.39%)
Jan 19, 2024 3.970 3.970 3.600 3.770 16,776 -0.24(-5.99%)
Jan 18, 2024 3.890 4.200 3.410 4.010 631,568 +0.16(+4.16%)
Jan 17, 2024 4.140 4.140 3.750 3.850 10,885 -0.26(-6.33%)
Jan 16, 2024 3.500 4.385 3.510 4.110 45,238 +0.64(+18.44%)
Jan 12, 2024 3.140 3.650 3.110 3.470 14,936 +0.36(+11.58%)
Jan 11, 2024 3.120 3.261 3.021 3.110 4,587 +0.01(+0.32%)
Jan 10, 2024 2.880 3.125 2.880 3.100 10,714 +0.22(+7.64%)
Jan 09, 2024 2.980 2.990 2.820 2.880 10,440 -0.08(-2.81%)
Jan 08, 2024 2.860 3.000 2.820 2.963 12,884 +0.07(+2.53%)
Jan 05, 2024 3.000 3.020 2.870 2.890 12,743 -0.08(-2.69%)
Jan 04, 2024 2.994 3.020 2.960 2.970 5,414 -0.01(-0.34%)
Jan 03, 2024 2.990 3.000 2.920 2.980 5,403 +0.12(+4.19%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.