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)

2.900 +0.110 (+3.94%)

Streaming Delayed Price Updated: 3:59 PM EDT, Oct 24, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	2.930	2.970	2.830	2.970	24,470	+0.12(+4.21%)
Sep 30, 2025	2.770	2.940	2.770	2.850	20,964	+0.04(+1.42%)
Sep 29, 2025	2.750	2.815	2.730	2.810	10,085	+0.08(+2.93%)
Sep 26, 2025	2.780	2.830	2.680	2.730	23,847	+0.05(+1.87%)
Sep 25, 2025	2.720	2.789	2.650	2.680	22,889	-0.08(-2.90%)
Sep 24, 2025	2.830	2.830	2.680	2.760	19,228	+0.00(+0.00%)
Sep 23, 2025	2.830	2.860	2.750	2.760	31,173	-0.10(-3.50%)
Sep 22, 2025	2.850	2.915	2.840	2.860	11,773	-0.02(-0.69%)
Sep 19, 2025	2.920	2.970	2.850	2.880	10,323	+0.07(+2.49%)
Sep 18, 2025	3.050	3.050	2.810	2.810	10,048	-0.04(-1.40%)
Sep 17, 2025	2.940	2.972	2.850	2.850	17,984	-0.10(-3.39%)
Sep 16, 2025	2.970	3.084	2.890	2.950	13,821	-0.02(-0.67%)
Sep 15, 2025	2.960	2.980	2.940	2.970	7,691	-0.01(-0.18%)
Sep 12, 2025	2.960	3.010	2.960	2.975	12,874	+0.04(+1.20%)
Sep 11, 2025	2.980	3.020	2.940	2.940	17,525	-0.06(-2.00%)
Sep 10, 2025	2.870	3.020	2.870	3.000	23,684	+0.13(+4.71%)
Sep 09, 2025	2.940	2.950	2.865	2.865	17,221	-0.04(-1.55%)
Sep 08, 2025	2.920	2.950	2.889	2.910	10,836	+0.02(+0.69%)
Sep 05, 2025	2.880	2.950	2.880	2.890	10,974	+0.00(+0.00%)
Sep 04, 2025	2.890	2.940	2.860	2.890	16,255	-0.01(-0.34%)
Sep 03, 2025	2.910	2.954	2.855	2.900	9,840	+0.00(+0.00%)
Sep 02, 2025	2.910	3.000	2.870	2.900	21,428	-0.01(-0.34%)
Aug 29, 2025	2.980	2.980	2.865	2.910	14,861	-0.07(-2.35%)
Aug 28, 2025	3.020	3.130	2.962	2.980	19,561	-0.03(-1.00%)
Aug 27, 2025	3.110	3.110	2.990	3.010	24,529	-0.09(-2.90%)
Aug 26, 2025	2.998	3.110	2.998	3.100	8,919	+0.08(+2.65%)
Aug 25, 2025	3.040	3.060	2.990	3.020	15,109	-0.09(-2.89%)
Aug 22, 2025	3.045	3.139	2.970	3.110	36,307	+0.10(+3.32%)
Aug 21, 2025	3.060	3.070	3.000	3.010	3,850	-0.03(-0.99%)
Aug 20, 2025	3.000	3.040	2.910	3.040	16,192	+0.08(+2.70%)
Aug 19, 2025	3.000	3.140	2.910	2.960	31,110	-0.05(-1.66%)
Aug 18, 2025	3.050	3.080	3.010	3.010	20,215	-0.02(-0.56%)
Aug 15, 2025	3.050	3.050	3.010	3.027	6,335	-0.01(-0.43%)
Aug 14, 2025	2.960	3.050	2.960	3.040	6,801	+0.02(+0.83%)
Aug 13, 2025	2.950	3.059	2.950	3.015	13,894	+0.04(+1.52%)
Aug 12, 2025	2.980	3.029	2.860	2.970	20,528	+0.02(+0.68%)
Aug 11, 2025	2.990	3.100	2.920	2.950	20,575	+0.02(+0.68%)
Aug 08, 2025	3.090	3.093	2.930	2.930	5,980	-0.05(-1.68%)
Aug 07, 2025	3.020	3.080	2.920	2.980	16,228	-0.04(-1.32%)
Aug 06, 2025	3.050	3.100	3.020	3.020	20,905	-0.06(-1.95%)
Aug 05, 2025	3.110	3.254	3.080	3.080	64,814	-0.05(-1.60%)
Aug 04, 2025	3.130	3.230	3.100	3.130	47,351	-0.02(-0.63%)

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