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 )

5.320 +0.080 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Jan 02, 2024 2.760 2.900 2.760 2.860 4,458 +0.07(+2.51%)
Dec 29, 2023 2.810 2.902 2.740 2.790 18,401 -0.05(-1.76%)
Dec 28, 2023 2.960 2.970 2.440 2.840 112,754 -0.11(-3.73%)
Dec 27, 2023 2.930 3.180 2.875 2.950 57,551 +0.02(+0.68%)
Dec 26, 2023 2.960 3.040 2.890 2.930 13,819 -0.01(-0.34%)
Dec 22, 2023 2.937 3.070 2.821 2.940 23,713 +0.01(+0.50%)
Dec 21, 2023 2.851 2.940 2.851 2.925 3,127 -0.05(-1.84%)
Dec 20, 2023 2.850 2.980 2.750 2.980 9,857 +0.05(+1.71%)
Dec 19, 2023 2.650 2.970 2.590 2.930 43,475 +0.30(+11.41%)
Dec 18, 2023 2.680 2.710 2.613 2.630 9,179 -0.08(-2.95%)
Dec 15, 2023 2.574 2.720 2.554 2.710 11,424 +0.15(+5.86%)
Dec 14, 2023 2.560 2.630 2.520 2.560 28,055 +0.11(+4.49%)
Dec 13, 2023 2.540 2.580 2.420 2.450 6,947 +0.00(+0.00%)
Dec 12, 2023 2.460 2.520 2.420 2.450 6,217 -0.04(-1.61%)
Dec 11, 2023 2.520 2.590 2.400 2.490 11,406 -0.07(-2.89%)
Dec 08, 2023 2.550 2.570 2.500 2.564 6,601 -0.04(-1.50%)
Dec 07, 2023 2.560 2.650 2.546 2.603 9,355 +0.06(+2.38%)
Dec 06, 2023 2.633 2.638 2.543 2.543 30,948 -0.12(-4.54%)
Dec 05, 2023 2.641 2.720 2.625 2.664 4,552 -0.07(-2.43%)
Dec 04, 2023 2.720 2.730 2.650 2.730 9,269 +0.10(+3.80%)
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.