Lipocine Inc LPCN
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$2,09+0,02 (+%1,11)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,09 | +%1,09 | $2,11 | $2,13 | $2,09 | 24,03K |
| 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 |