ストックスクリーナーアプリを入手
3.25
4.50%
0.14
Lipocine Inc (LPCN) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12-05 | $3.31 | $3.14 | $0.17 | 18,857.0 | +4.50% |
| 2025-12-04 | $3.15 | $2.98 | $0.169 | 16,111.0 | +0.65% |
| 2025-12-03 | $3.28 | $3.07 | $0.2075 | 31,240.0 | -4.92% |
| 2025-12-02 | $3.34 | $3.21 | $0.1315 | 25,287.0 | -1.81% |
| 2025-12-01 | $3.38 | $3.29 | $0.0915 | 8,765.0 | -3.78% |
| 2025-11-28 | $3.45 | $3.33 | $0.1199 | 21,006.0 | +4.88% |
| 2025-11-26 | $3.47 | $3.21 | $0.26 | 33,865.0 | +0.31% |
| 2025-11-25 | $3.37 | $3.23 | $0.14 | 40,986.0 | +0.62% |
| 2025-11-24 | $3.25 | $3.16 | $0.09 | 13,070.0 | +2.85% |
| 2025-11-21 | $3.20 | $3.11 | $0.09 | 21,482.0 | +0.32% |
| 2025-11-20 | $3.32 | $3.11 | $0.21 | 28,690.0 | -1.87% |
| 2025-11-19 | $3.31 | $3.07 | $0.24 | 69,058.0 | -5.03% |
| 2025-11-18 | $3.59 | $3.09 | $0.50 | 486,500.0 | +12.67% |
| 2025-11-17 | $3.05 | $2.85 | $0.1996 | 39,651.0 | +4.53% |
| 2025-11-14 | $2.90 | $2.81 | $0.09 | 23,007.0 | +1.77% |
| 2025-11-13 | $2.97 | $2.80 | $0.17 | 18,111.0 | -3.42% |
| 2025-11-12 | $3.00 | $2.87 | $0.135 | 37,942.0 | +1.04% |
| 2025-11-11 | $3.07 | $2.83 | $0.2445 | 50,641.0 | +0.00% |
| 2025-11-10 | $2.92 | $2.57 | $0.347 | 49,374.0 | +13.78% |
| 2025-11-07 | $2.63 | $2.53 | $0.1026 | 20,086.0 | -3.79% |
| 2025-11-06 | $2.78 | $2.60 | $0.18 | 31,544.0 | +3.13% |
| 2025-11-05 | $2.69 | $2.54 | $0.15 | 21,956.0 | +1.19% |
Lipocine Inc (LPCN) 株の年ごとの株価履歴
この詳細な分析では、Lipocine Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はLPCN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Lipocine Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のLipocine Inc (LPCN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $3.38 | $2.98 | $0.3999 | 100,260.0 | -5.52% |
| 2025-11 | $3.59 | $2.52 | $1.07 | 1,036,021.0 | +29.32% |
| 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% |
2024年のLipocine Inc (LPCN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2023年のLipocine Inc (LPCN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
0.68%
1.05%
大文字化:
|
ボリューム (24 時間):