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 (%)
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%)
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%)
Dec 01, 2023 2.430 2.750 2.430 2.630 15,838 +0.22(+9.13%)
Nov 30, 2023 2.455 2.455 2.380 2.410 9,235 -0.01(-0.41%)
Nov 29, 2023 2.460 2.530 2.420 2.420 6,614 -0.05(-2.02%)
Nov 28, 2023 2.380 2.470 2.380 2.470 4,500 +0.07(+2.92%)
Nov 27, 2023 2.500 2.533 2.400 2.400 10,525 -0.10(-4.00%)
Nov 24, 2023 2.490 2.555 2.483 2.500 3,914 +0.03(+1.21%)
Nov 22, 2023 2.480 2.480 2.400 2.470 12,345 -0.04(-1.59%)
Nov 21, 2023 2.450 2.600 2.450 2.510 7,597 +0.11(+4.58%)
Nov 20, 2023 2.570 2.750 2.400 2.400 20,635 -0.37(-13.36%)
Nov 17, 2023 2.690 2.770 2.690 2.770 13,030 +0.07(+2.59%)
Nov 16, 2023 2.730 2.940 2.672 2.700 12,508 -0.03(-1.10%)
Nov 15, 2023 2.630 2.905 2.620 2.730 8,215 +0.04(+1.68%)
Nov 14, 2023 2.710 2.880 2.660 2.685 26,024 -0.09(-3.42%)
Nov 13, 2023 2.480 3.180 2.480 2.780 173,093 +0.28(+11.20%)
Nov 10, 2023 2.360 2.570 2.350 2.500 40,922 +0.13(+5.49%)
Nov 09, 2023 2.460 2.600 2.370 2.370 14,046 -0.12(-4.82%)
Nov 08, 2023 2.500 2.570 2.400 2.490 8,750 -0.03(-1.19%)
Nov 07, 2023 2.580 2.630 2.520 2.520 6,159 -0.08(-3.08%)
Nov 06, 2023 2.580 2.694 2.580 2.600 4,773 +0.02(+0.78%)
Nov 03, 2023 2.630 2.800 2.520 2.580 10,514 +0.00(+0.00%)
Nov 02, 2023 2.690 2.690 2.440 2.580 11,359 +0.02(+0.78%)
Nov 01, 2023 2.520 2.590 2.430 2.560 7,320 +0.01(+0.39%)
Oct 31, 2023 2.460 2.576 2.340 2.550 8,576 +0.19(+8.05%)
Oct 30, 2023 2.430 2.470 2.310 2.360 7,520 -0.02(-0.84%)
Oct 27, 2023 2.450 2.550 2.320 2.380 20,454 -0.08(-3.25%)
Oct 26, 2023 2.540 2.540 2.330 2.460 12,858 +0.05(+2.07%)
Oct 25, 2023 2.430 2.530 2.365 2.410 9,826 -0.07(-2.82%)
Oct 24, 2023 2.450 2.589 2.450 2.480 6,073 -0.02(-0.80%)
Oct 23, 2023 2.500 2.560 2.460 2.500 15,396 -0.06(-2.34%)
Oct 20, 2023 2.570 2.715 2.490 2.560 11,868 -0.03(-1.16%)
Oct 19, 2023 2.560 2.620 2.530 2.590 8,017 +0.06(+2.37%)
Oct 18, 2023 2.750 2.849 2.530 2.530 22,245 -0.26(-9.32%)
Oct 17, 2023 2.820 2.890 2.735 2.790 9,495 +0.00(+0.00%)
Oct 16, 2023 2.630 2.850 2.630 2.790 18,770 -0.03(-1.06%)
Oct 13, 2023 2.740 2.950 2.683 2.820 11,110 +0.05(+1.81%)
Oct 12, 2023 2.800 2.860 2.625 2.770 35,994 -0.01(-0.36%)
Oct 11, 2023 2.950 3.000 2.780 2.780 12,784 -0.16(-5.44%)
Oct 10, 2023 2.900 2.980 2.820 2.940 6,160 -0.02(-0.68%)
Oct 09, 2023 2.790 2.960 2.780 2.960 9,646 +0.14(+4.96%)
Oct 06, 2023 2.780 2.900 2.770 2.820 11,728 +0.04(+1.44%)
Oct 05, 2023 2.800 2.910 2.770 2.780 7,885 -0.09(-3.14%)
Oct 04, 2023 2.890 2.980 2.800 2.870 9,184 -0.05(-1.71%)
Oct 03, 2023 2.790 3.034 2.790 2.920 15,271 +0.09(+3.18%)
Oct 02, 2023 3.000 3.060 2.760 2.830 14,601 -0.15(-5.03%)
Sep 29, 2023 2.820 3.011 2.820 2.980 17,267 +0.15(+5.30%)
Sep 28, 2023 3.090 3.090 2.780 2.830 17,246 -0.07(-2.41%)
Sep 27, 2023 3.010 3.150 2.800 2.900 37,698 -0.08(-2.62%)
Sep 26, 2023 3.070 3.323 2.978 2.978 5,351 -0.12(-3.93%)
Sep 25, 2023 3.420 3.240 3.085 3.100 23,325 -0.24(-7.19%)
Sep 22, 2023 3.260 3.357 3.250 3.340 5,222 +0.05(+1.52%)
Sep 21, 2023 3.250 3.360 3.250 3.290 9,131 +0.07(+2.17%)
Sep 20, 2023 3.430 3.430 3.220 3.220 37,694 -0.21(-6.12%)
Sep 19, 2023 3.460 3.570 3.330 3.430 29,898 -0.02(-0.58%)
Sep 18, 2023 3.630 3.823 3.450 3.450 25,217 -0.19(-5.22%)
Sep 15, 2023 3.800 3.950 3.640 3.640 7,147 -0.15(-3.96%)
Sep 14, 2023 3.790 3.840 3.790 3.790 6,340 -0.02(-0.52%)
Sep 13, 2023 3.850 3.900 3.790 3.810 7,594 +0.01(+0.26%)
Sep 12, 2023 3.850 3.850 3.780 3.800 21,594 +0.05(+1.33%)
Sep 11, 2023 3.700 4.000 3.700 3.750 10,726 +0.07(+1.90%)
Sep 08, 2023 3.550 3.730 3.540 3.680 36,769 +0.03(+0.82%)
Sep 07, 2023 3.740 3.800 3.580 3.650 41,692 -0.17(-4.45%)
Sep 06, 2023 3.950 4.000 3.739 3.820 18,674 -0.17(-4.26%)
Sep 05, 2023 3.790 4.055 3.731 3.990 36,772 +0.23(+6.12%)
Sep 01, 2023 3.930 4.080 3.725 3.760 29,999 -0.19(-4.81%)
Aug 31, 2023 4.030 4.070 3.850 3.950 7,125 -0.05(-1.25%)
Aug 30, 2023 4.070 4.190 3.950 4.000 23,421 -0.10(-2.44%)
Aug 29, 2023 4.010 4.280 3.970 4.100 39,371 +0.10(+2.50%)
Aug 28, 2023 4.100 4.400 3.980 4.000 35,846 -0.15(-3.61%)
Aug 25, 2023 4.270 4.270 3.840 4.150 74,707 +0.03(+0.73%)
Aug 24, 2023 4.360 4.460 4.040 4.120 88,582 -0.19(-4.41%)
Aug 23, 2023 4.160 4.540 4.160 4.310 27,101 +0.15(+3.61%)
Aug 22, 2023 4.190 4.300 4.070 4.160 12,358 +0.00(+0.00%)
Aug 21, 2023 4.140 4.310 3.950 4.160 21,873 +0.02(+0.48%)
Aug 18, 2023 4.480 4.660 4.050 4.140 23,571 -0.39(-8.61%)
Aug 17, 2023 4.700 4.900 4.440 4.530 83,612 -0.46(-9.22%)
Aug 16, 2023 5.040 5.115 4.920 4.990 18,015 -0.01(-0.20%)
Aug 15, 2023 4.990 5.150 4.891 5.000 14,337 +0.00(+0.00%)
Aug 14, 2023 5.080 5.150 4.880 5.000 8,435 -0.08(-1.57%)
Aug 11, 2023 5.000 5.150 4.840 5.080 63,230 +0.07(+1.40%)
Aug 10, 2023 4.960 5.156 4.900 5.010 25,767 -0.08(-1.57%)
Aug 09, 2023 5.040 5.180 4.960 5.090 42,774 +0.03(+0.59%)
Aug 08, 2023 5.040 5.210 4.985 5.060 53,582 +0.05(+1.00%)
Aug 07, 2023 5.110 5.140 4.930 5.010 23,409 -0.08(-1.57%)
Aug 04, 2023 4.940 5.170 4.910 5.090 33,447 +0.18(+3.67%)
Aug 03, 2023 4.950 5.000 4.720 4.910 23,572 -0.03(-0.61%)
Aug 02, 2023 4.900 5.000 4.690 4.940 25,370 -0.04(-0.80%)
Aug 01, 2023 4.770 4.990 4.720 4.980 25,328 +0.01(+0.20%)
Jul 31, 2023 4.730 5.030 4.460 4.970 193,846 +0.06(+1.22%)
Jul 28, 2023 4.810 5.100 4.710 4.910 265,004 -0.19(-3.73%)
Jul 27, 2023 5.390 5.850 4.700 5.100 8,846,670 +0.80(+18.60%)
Jul 26, 2023 4.260 4.303 4.250 4.300 8,657 +0.01(+0.23%)
Jul 25, 2023 4.240 4.430 4.240 4.290 2,351 +0.03(+0.70%)
Jul 24, 2023 4.210 4.400 4.210 4.260 4,582 +0.02(+0.47%)
Jul 21, 2023 4.250 4.389 4.215 4.240 7,582 -0.05(-1.17%)
Jul 20, 2023 4.390 4.389 4.220 4.290 5,369 -0.06(-1.38%)
Jul 19, 2023 4.390 4.390 4.270 4.350 7,097 -0.12(-2.68%)
Jul 18, 2023 4.410 4.481 4.310 4.470 2,276 +0.05(+1.13%)
Jul 17, 2023 4.400 4.420 4.340 4.420 8,573 +0.10(+2.31%)
Jul 14, 2023 4.560 4.560 4.300 4.320 5,504 -0.15(-3.36%)
Jul 13, 2023 4.430 4.520 4.415 4.470 3,234 +0.05(+1.13%)
Jul 12, 2023 4.400 4.530 4.330 4.420 4,653 +0.03(+0.68%)
Jul 11, 2023 4.310 4.500 4.310 4.390 9,019 +0.10(+2.33%)
Jul 10, 2023 4.350 4.495 4.250 4.290 11,414 -0.13(-2.94%)
Jul 07, 2023 4.250 4.458 4.250 4.420 15,003 +0.12(+2.76%)
Jul 06, 2023 4.910 4.910 4.301 4.301 40,541 -0.42(-8.87%)
Jul 05, 2023 4.850 4.870 4.720 4.720 5,526 -0.19(-3.87%)
Jul 03, 2023 5.100 5.100 4.860 4.910 5,309 -0.13(-2.58%)
Jun 30, 2023 4.910 5.350 4.880 5.040 12,459 +0.15(+3.07%)
Jun 29, 2023 4.730 4.930 4.650 4.890 15,051 +0.16(+3.38%)
Jun 28, 2023 4.700 4.880 4.700 4.730 2,816 +0.03(+0.64%)
Jun 27, 2023 4.740 4.927 4.700 4.700 7,687 -0.06(-1.26%)
Jun 26, 2023 4.900 4.980 4.730 4.760 6,576 -0.10(-2.06%)
Jun 23, 2023 4.870 5.100 4.810 4.860 13,096 -0.12(-2.41%)
Jun 22, 2023 5.260 5.260 4.970 4.980 8,397 -0.09(-1.78%)
Jun 21, 2023 5.170 5.250 5.030 5.070 5,286 +0.04(+0.80%)
Jun 20, 2023 4.850 5.148 4.850 5.030 18,576 +0.18(+3.71%)
Jun 16, 2023 5.179 5.179 4.850 4.850 13,514 -0.18(-3.58%)
Jun 15, 2023 4.850 5.220 4.711 5.030 14,725 +0.90(+21.76%)
May 08, 2023 4.080 4.231 3.913 4.131 8,986 +0.00(+0.00%)
May 05, 2023 4.116 4.231 3.910 4.131 24,519 -0.11(-2.64%)
May 04, 2023 4.250 4.449 3.995 4.243 17,543 -0.01(-0.16%)
May 03, 2023 4.420 4.910 4.100 4.250 18,963 -0.25(-5.52%)
May 02, 2023 4.760 4.920 4.415 4.498 10,480 -0.10(-2.14%)
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.