Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Lipocine Inc. - Common Stock (NQ:LPCN)

3.170 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EST, Dec 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	3.150	3.190	3.110	3.170	18,184	-0.01(-0.31%)
Dec 11, 2025	3.290	3.390	3.180	3.180	17,793	-0.12(-3.64%)
Dec 10, 2025	3.270	3.374	3.260	3.300	10,011	+0.03(+0.92%)
Dec 09, 2025	3.230	3.340	3.230	3.270	6,445	+0.00(+0.00%)
Dec 08, 2025	3.200	3.285	3.166	3.270	8,333	+0.12(+3.81%)
Dec 05, 2025	3.140	3.310	3.140	3.150	26,307	+0.05(+1.61%)
Dec 04, 2025	3.060	3.149	2.980	3.100	16,673	+0.01(+0.32%)
Dec 03, 2025	3.250	3.277	3.070	3.090	31,247	-0.16(-4.92%)
Dec 02, 2025	3.342	3.342	3.210	3.250	25,287	-0.06(-1.81%)
Dec 01, 2025	3.338	3.380	3.288	3.310	8,765	-0.13(-3.78%)
Nov 28, 2025	3.330	3.450	3.330	3.440	21,006	+0.16(+4.88%)
Nov 26, 2025	3.270	3.470	3.210	3.280	34,320	+0.01(+0.31%)
Nov 25, 2025	3.260	3.370	3.230	3.270	41,387	+0.02(+0.62%)
Nov 24, 2025	3.160	3.250	3.160	3.250	13,306	+0.09(+2.85%)
Nov 21, 2025	3.160	3.200	3.110	3.160	21,487	+0.01(+0.32%)
Nov 20, 2025	3.210	3.320	3.110	3.150	28,690	-0.06(-1.87%)
Nov 19, 2025	3.110	3.310	3.070	3.210	69,158	-0.17(-5.03%)
Nov 18, 2025	3.100	3.590	3.090	3.380	486,503	+0.38(+12.67%)
Nov 17, 2025	2.850	3.050	2.850	3.000	39,651	+0.13(+4.53%)
Nov 14, 2025	2.820	2.900	2.810	2.870	26,018	+0.05(+1.77%)
Nov 13, 2025	2.860	2.970	2.800	2.820	18,111	-0.10(-3.42%)
Nov 12, 2025	2.890	3.005	2.870	2.920	37,942	+0.03(+1.04%)
Nov 11, 2025	2.910	3.075	2.830	2.890	50,652	+0.00(+0.00%)
Nov 10, 2025	2.580	2.917	2.570	2.890	49,385	+0.35(+13.78%)
Nov 07, 2025	2.630	2.630	2.527	2.540	20,607	-0.10(-3.79%)
Nov 06, 2025	2.600	2.780	2.600	2.640	31,544	+0.08(+3.13%)
Nov 05, 2025	2.550	2.690	2.540	2.560	21,957	+0.03(+1.19%)
Nov 04, 2025	2.570	2.639	2.520	2.530	23,920	-0.12(-4.53%)
Nov 03, 2025	2.660	2.710	2.630	2.650	5,568	-0.01(-0.38%)
Oct 31, 2025	2.630	2.771	2.570	2.660	32,459	+0.06(+2.31%)
Oct 30, 2025	2.709	2.736	2.570	2.600	52,977	-0.09(-3.35%)
Oct 29, 2025	2.800	2.800	2.650	2.690	40,810	-0.06(-2.18%)
Oct 28, 2025	2.830	2.830	2.720	2.750	29,763	-0.07(-2.48%)
Oct 27, 2025	2.900	2.920	2.810	2.820	26,758	-0.08(-2.76%)
Oct 24, 2025	2.800	2.909	2.760	2.900	36,504	+0.11(+3.94%)
Oct 23, 2025	2.850	2.850	2.760	2.790	33,546	-0.02(-0.71%)
Oct 22, 2025	2.910	2.930	2.750	2.810	50,683	-0.12(-4.10%)
Oct 21, 2025	3.010	3.010	2.860	2.930	21,774	+0.01(+0.34%)
Oct 20, 2025	2.950	3.080	2.900	2.920	84,611	-0.10(-3.31%)
Oct 17, 2025	3.140	3.140	2.980	3.020	12,716	-0.09(-2.89%)
Oct 16, 2025	3.130	3.190	2.920	3.110	102,891	-0.00(-0.00%)
Oct 15, 2025	3.150	3.200	3.077	3.110	10,961	-0.10(-3.11%)
Oct 14, 2025	3.050	3.210	3.030	3.210	21,876	+0.10(+3.22%)
Oct 13, 2025	3.050	3.135	3.050	3.110	9,746	+0.01(+0.32%)
Oct 10, 2025	3.160	3.220	3.070	3.100	26,056	-0.05(-1.59%)
Oct 09, 2025	3.150	3.150	3.080	3.150	32,115	-0.01(-0.32%)
Oct 08, 2025	3.220	3.281	3.110	3.160	48,224	-0.06(-1.86%)
Oct 07, 2025	3.220	3.414	3.166	3.220	70,094	+0.02(+0.63%)
Oct 06, 2025	3.400	3.520	3.130	3.200	324,562	-0.15(-4.48%)
Oct 03, 2025	3.150	3.440	3.100	3.350	172,093	+0.26(+8.41%)
Oct 02, 2025	3.000	3.100	2.959	3.090	59,117	+0.12(+4.04%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Lipocine Inc. - Common Stock (NQ:LPCN)

Historical Prices