Holen Sie sich die Stockscreener-App
2.6293
0.78%
-0.0207
Lipocine Inc-Aktien (LPCN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $2.64 | $2.57 | $0.0687 | 13,483.0 | -0.76% |
| 2025-11-03 | $2.71 | $2.63 | $0.08 | 5,134.0 | -0.38% |
| 2025-10-31 | $2.77 | $2.57 | $0.2011 | 32,452.0 | +2.31% |
| 2025-10-30 | $2.74 | $2.57 | $0.1665 | 52,977.0 | -3.35% |
| 2025-10-29 | $2.80 | $2.65 | $0.15 | 40,809.0 | -2.18% |
| 2025-10-28 | $2.83 | $2.72 | $0.11 | 27,712.0 | -2.48% |
| 2025-10-27 | $2.92 | $2.81 | $0.1099 | 26,755.0 | -2.76% |
| 2025-10-24 | $2.91 | $2.76 | $0.1495 | 36,501.0 | +3.94% |
| 2025-10-23 | $2.85 | $2.76 | $0.09 | 33,540.0 | -0.71% |
| 2025-10-22 | $2.93 | $2.75 | $0.18 | 50,682.0 | -4.10% |
| 2025-10-21 | $3.01 | $2.86 | $0.15 | 21,674.0 | +0.34% |
| 2025-10-20 | $3.08 | $2.90 | $0.18 | 84,311.0 | -3.31% |
| 2025-10-17 | $3.14 | $2.98 | $0.16 | 12,211.0 | -2.89% |
| 2025-10-16 | $3.19 | $2.92 | $0.2699 | 102,888.0 | -0.00% |
| 2025-10-15 | $3.20 | $3.08 | $0.1227 | 10,849.0 | -3.11% |
| 2025-10-14 | $3.21 | $3.03 | $0.18 | 21,876.0 | +3.22% |
| 2025-10-13 | $3.13 | $3.05 | $0.085 | 9,744.0 | +0.32% |
| 2025-10-10 | $3.22 | $3.07 | $0.15 | 25,175.0 | -1.59% |
| 2025-10-09 | $3.15 | $3.08 | $0.07 | 31,644.0 | -0.32% |
| 2025-10-08 | $3.28 | $3.11 | $0.1712 | 47,953.0 | -1.86% |
| 2025-10-07 | $3.41 | $3.17 | $0.2476 | 70,094.0 | +0.63% |
Lipocine Inc-Aktien (LPCN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Lipocine Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LPCN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Lipocine Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Lipocine Inc-Aktien (LPCN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $2.71 | $2.57 | $0.14 | 18,617.0 | -1.13% |
| 2025-10 | $3.52 | $2.57 | $0.95 | 1,299,760.0 | -6.67% |
| 2025-09 | $3.08 | $2.65 | $0.4337 | 338,259.0 | -2.06% |
| 2025-08 | $3.29 | $2.86 | $0.4324 | 435,176.0 | -9.91% |
| 2025-07 | $3.60 | $3.00 | $0.60 | 689,562.0 | +2.22% |
| 2025-06 | $3.60 | $3.00 | $0.60 | 1,217,532.0 | -6.51% |
| 2025-05 | $4.23 | $2.68 | $1.55 | 1,347,330.0 | +2.11% |
| 2025-04 | $3.57 | $2.75 | $0.82 | 237,285.0 | +4.09% |
| 2025-03 | $3.73 | $2.96 | $0.7699 | 236,136.0 | +3.58% |
| 2025-02 | $4.60 | $2.96 | $1.64 | 447,457.0 | -28.94% |
| 2025-01 | $5.50 | $4.25 | $1.25 | 683,421.0 | -11.48% |
Lipocine Inc-Aktien (LPCN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $5.47 | $4.19 | $1.28 | 639,828.0 | +0.88% |
| 2024-11 | $6.17 | $4.01 | $2.16 | 656,854.0 | -18.05% |
| 2024-10 | $5.87 | $4.01 | $1.86 | 517,865.0 | +23.39% |
| 2024-09 | $5.62 | $3.53 | $2.09 | 820,868.0 | +22.34% |
| 2024-08 | $5.92 | $3.50 | $2.42 | 641,292.0 | -29.56% |
| 2024-07 | $8.71 | $4.86 | $3.85 | 663,404.0 | -36.77% |
| 2024-06 | $11.79 | $6.27 | $5.52 | 1,760,221.0 | +19.08% |
| 2024-05 | $7.00 | $4.61 | $2.39 | 606,057.0 | +49.78% |
| 2024-04 | $7.15 | $4.40 | $2.75 | 3,066,530.0 | -11.15% |
| 2024-03 | $5.30 | $3.20 | $2.10 | 643,386.0 | +36.48% |
| 2024-02 | $4.17 | $3.75 | $0.4157 | 256,396.0 | -2.31% |
| 2024-01 | $4.39 | $2.76 | $1.63 | 901,593.0 | +39.78% |
Lipocine Inc-Aktien (LPCN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $3.18 | $2.40 | $0.7799 | 432,185.0 | +15.77% |
| 2023-11 | $3.18 | $2.35 | $0.83 | 408,705.0 | -5.49% |
| 2023-10 | $3.06 | $2.31 | $0.7499 | 284,124.0 | -14.43% |
| 2023-09 | $4.08 | $2.78 | $1.30 | 420,021.0 | -24.56% |
| 2023-08 | $5.21 | $3.84 | $1.37 | 793,200.0 | -20.52% |
| 2023-07 | $5.85 | $4.21 | $1.64 | 9,439,457.0 | -1.39% |
| 2023-06 | $5.35 | $4.20 | $1.15 | 244,939.0 | +8.86% |
| 2023-05 | $100.8 | $3.30 | $97.53 | 1,101,493.5 | +4.75% |
| 2023-04 | $5.95 | $4.42 | $1.53 | 169,995.5 | -18.26% |
| 2023-03 | $8.33 | $4.60 | $3.73 | 362,255.2 | -29.51% |
| 2023-02 | $9.52 | $7.14 | $2.38 | 129,832.5 | -14.85% |
| 2023-01 | $10.33 | $6.64 | $3.70 | 137,749.4 | +33.23% |
1.17%
0.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):