Lipocine Inc LPCN
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,05-0,02 (-0,97 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,05 | -0,97 % | $2,11 | $2,13 | $2,05 | 38,74K |
| 2026-10-01 | $2,07 | -5,91 % | $2,19 | $2,19 | $2,07 | 71,20K |
| 2026-09-30 | $2,20 | +1,85 % | $2,14 | $2,25 | $2,08 | 31,40K |
| 2026-09-29 | $2,16 | +3,35 % | $2,09 | $2,21 | $2,09 | 24,30K |
| 2026-09-28 | $2,09 | -0,48 % | $2,07 | $2,21 | $2,06 | 34,40K |
| 2026-09-25 | $2,10 | +0,48 % | $2,12 | $2,18 | $2,06 | 32,80K |
| 2026-09-24 | $2,09 | -1,42 % | $2,10 | $2,18 | $2,08 | 32,60K |
| 2026-09-23 | $2,12 | -1,85 % | $2,15 | $2,18 | $2,12 | 90,90K |
| 2026-09-22 | $2,16 | -3,57 % | $2,13 | $2,22 | $2,12 | 64,30K |
| 2026-09-21 | $2,24 | +1,36 % | $2,19 | $2,25 | $2,18 | 16,70K |
| 2026-09-18 | $2,21 | -0,45 % | $2,20 | $2,25 | $2,12 | 48,50K |
| 2026-09-17 | $2,22 | +2,78 % | $2,16 | $2,22 | $2,10 | 43,90K |
| 2026-09-16 | $2,16 | -1,14 % | $2,23 | $2,23 | $2,15 | 64,00K |
| 2026-09-15 | $2,18 | -1,58 % | $2,20 | $2,24 | $2,15 | 50,50K |
| 2026-09-14 | $2,22 | -2,20 % | $2,20 | $2,27 | $2,15 | 27,30K |
| 2026-09-11 | $2,27 | +0,89 % | $2,29 | $2,30 | $2,25 | 10,40K |
| 2026-09-10 | $2,25 | 0,00 % | $2,32 | $2,35 | $2,25 | 9,40K |
| 2026-09-09 | $2,25 | -4,66 % | $2,34 | $2,35 | $2,25 | 4,80K |
| 2026-09-08 | $2,36 | -3,67 % | $2,39 | $2,40 | $2,35 | 21,10K |
| 2026-09-04 | $2,45 | +1,24 % | $2,42 | $2,48 | $2,36 | 23,10K |
| 2026-09-03 | $2,42 | +2,76 % | $2,41 | $2,50 | $2,32 | 26,50K |
| 2026-09-02 | $2,36 | +2,39 % | $2,22 | $2,39 | $2,22 | 34,20K |
| 2026-09-01 | $2,30 | +2,68 % | $2,19 | $2,30 | $2,18 | 10,00K |
| 2026-08-31 | $2,24 | +3,23 % | $2,14 | $2,29 | $2,14 | 27,50K |
| 2026-08-28 | $2,17 | -2,69 % | $2,23 | $2,23 | $2,13 | 19,50K |
| 2026-08-27 | $2,23 | +3,72 % | $2,17 | $2,30 | $2,17 | 41,50K |
| 2026-08-26 | $2,15 | 0,00 % | $2,15 | $2,29 | $2,15 | 106,00K |
| 2026-08-25 | $2,15 | +4,37 % | $2,08 | $2,16 | $2,07 | 11,80K |
| 2026-08-24 | $2,06 | -1,44 % | $2,07 | $2,10 | $2,05 | 26,70K |
| 2026-08-21 | $2,09 | 0,00 % | $2,11 | $2,11 | $2,06 | 18,20K |
| 2026-08-20 | $2,09 | +1,95 % | $2,05 | $2,13 | $2,05 | 35,20K |
| 2026-08-19 | $2,05 | +0,49 % | $2,11 | $2,12 | $2,05 | 24,90K |
| 2026-08-18 | $2,04 | -0,49 % | $2,08 | $2,13 | $2,04 | 29,10K |
| 2026-08-17 | $2,05 | -2,84 % | $2,09 | $2,13 | $2,04 | 30,30K |
| 2026-08-14 | $2,11 | +2,43 % | $2,10 | $2,18 | $2,07 | 31,40K |
| 2026-08-13 | $2,06 | 0,00 % | $2,07 | $2,22 | $2,04 | 23,70K |
| 2026-08-12 | $2,06 | -1,44 % | $2,11 | $2,13 | $2,02 | 49,00K |
| 2026-08-11 | $2,09 | -0,48 % | $2,10 | $2,16 | $2,09 | 13,30K |
| 2026-08-10 | $2,10 | -1,41 % | $2,16 | $2,21 | $2,10 | 41,40K |
| 2026-08-07 | $2,13 | 0,00 % | $2,26 | $2,26 | $2,12 | 33,90K |
| 2026-08-06 | $2,13 | -1,84 % | $2,14 | $2,18 | $2,08 | 37,00K |
| 2026-08-05 | $2,17 | +1,88 % | $2,19 | $2,26 | $2,15 | 56,20K |
| 2026-08-04 | $2,13 | +0,95 % | $2,13 | $2,22 | $2,06 | 131,40K |
| 2026-08-03 | $2,11 | -0,47 % | $2,24 | $2,24 | $2,03 | 91,30K |
| 2026-07-31 | $2,12 | +0,47 % | $2,16 | $2,16 | $2,10 | 29,40K |
| 2026-07-30 | $2,11 | +1,93 % | $2,05 | $2,20 | $2,05 | 58,30K |
| 2026-07-29 | $2,07 | -3,27 % | $2,13 | $2,15 | $2,06 | 38,30K |
| 2026-07-28 | $2,14 | 0,00 % | $2,27 | $2,27 | $2,12 | 32,10K |
| 2026-07-27 | $2,14 | +2,88 % | $2,09 | $2,16 | $2,09 | 29,20K |
| 2026-07-24 | $2,08 | -5,02 % | $2,23 | $2,23 | $2,08 | 35,70K |
| 2026-07-23 | $2,19 | -1,79 % | $2,20 | $2,22 | $2,17 | 22,00K |
| 2026-07-22 | $2,23 | +1,83 % | $2,23 | $2,25 | $2,18 | 30,90K |
| 2026-07-21 | $2,19 | +1,86 % | $2,15 | $2,25 | $2,15 | 17,10K |
| 2026-07-20 | $2,15 | -3,59 % | $2,24 | $2,24 | $2,15 | 31,40K |
| 2026-07-17 | $2,23 | -2,62 % | $2,27 | $2,29 | $2,23 | 20,60K |
| 2026-07-16 | $2,29 | -2,97 % | $2,37 | $2,37 | $2,28 | 30,40K |
| 2026-07-15 | $2,36 | +2,16 % | $2,33 | $2,40 | $2,29 | 23,70K |
| 2026-07-14 | $2,31 | -1,70 % | $2,39 | $2,39 | $2,29 | 28,60K |
| 2026-07-13 | $2,35 | -2,49 % | $2,39 | $2,45 | $2,32 | 37,20K |
| 2026-07-10 | $2,41 | -2,43 % | $2,45 | $2,45 | $2,38 | 25,30K |
| 2026-07-09 | $2,47 | +1,23 % | $2,46 | $2,51 | $2,43 | 16,90K |
| 2026-07-08 | $2,44 | -1,21 % | $2,45 | $2,52 | $2,39 | 14,70K |
| 2026-07-07 | $2,47 | 0,00 % | $2,42 | $2,52 | $2,35 | 84,40K |
| 2026-07-06 | $2,47 | +3,35 % | $2,43 | $2,51 | $2,40 | 36,50K |
| 2026-07-02 | $2,39 | -2,85 % | $2,45 | $2,45 | $2,38 | 66,80K |
| 2026-07-01 | $2,46 | -3,91 % | $2,48 | $2,51 | $2,36 | 78,70K |
| 2026-06-30 | $2,56 | +2,81 % | $2,48 | $2,61 | $2,45 | 72,30K |
| 2026-06-29 | $2,49 | +1,22 % | $2,49 | $2,51 | $2,36 | 31,00K |
| 2026-06-26 | $2,46 | +3,36 % | $2,38 | $2,49 | $2,37 | 19,40K |
| 2026-06-25 | $2,38 | -3,64 % | $2,47 | $2,47 | $2,36 | 21,50K |
| 2026-06-24 | $2,47 | -2,37 % | $2,53 | $2,59 | $2,43 | 63,20K |
| 2026-06-23 | $2,53 | +10,48 % | $2,24 | $2,67 | $2,24 | 207,80K |
| 2026-06-22 | $2,29 | -1,72 % | $2,30 | $2,54 | $2,27 | 93,90K |
| 2026-06-18 | $2,33 | -0,43 % | $2,35 | $2,50 | $2,29 | 122,40K |
| 2026-06-17 | $2,34 | +1,74 % | $2,33 | $2,56 | $2,26 | 159,30K |
| 2026-06-16 | $2,30 | +0,44 % | $2,29 | $2,36 | $2,29 | 87,90K |
| 2026-06-15 | $2,29 | +1,33 % | $2,26 | $2,30 | $2,16 | 71,20K |
| 2026-06-12 | $2,26 | +2,73 % | $2,15 | $2,30 | $2,13 | 202,70K |
| 2026-06-11 | $2,20 | +11,11 % | $1,98 | $2,20 | $1,94 | 310,40K |
| 2026-06-10 | $1,98 | -3,41 % | $2,01 | $2,08 | $1,97 | 110,60K |
| 2026-06-09 | $2,05 | +0,49 % | $2,04 | $2,11 | $2,01 | 95,90K |
| 2026-06-08 | $2,04 | -0,49 % | $2,08 | $2,14 | $2,04 | 95,80K |
| 2026-06-05 | $2,05 | -7,24 % | $2,20 | $2,20 | $2,05 | 87,60K |
| 2026-06-04 | $2,21 | +0,91 % | $2,14 | $2,22 | $2,13 | 75,70K |
| 2026-06-03 | $2,19 | -2,67 % | $2,20 | $2,24 | $2,17 | 59,90K |
| 2026-06-02 | $2,25 | -1,32 % | $2,27 | $2,32 | $2,18 | 140,40K |
| 2026-06-01 | $2,28 | +1,33 % | $2,24 | $2,35 | $2,20 | 148,90K |
| 2026-05-29 | $2,25 | -0,44 % | $2,24 | $2,30 | $2,19 | 81,70K |
| 2026-05-28 | $2,26 | -0,88 % | $2,26 | $2,30 | $2,23 | 74,00K |
| 2026-05-27 | $2,28 | +0,88 % | $2,35 | $2,37 | $2,21 | 85,20K |