Stockscreener 앱 받기
5.0001
6.16%
0.2901
시간 외 거래:
5.00
-0.000100
-0.00%
Lipocine Inc 주식 (LPCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $5.15 | $4.71 | $0.4413 | 13,627.0 | +6.16% |
| 2024-11-20 | $4.98 | $4.64 | $0.3421 | 5,283.0 | -1.05% |
| 2024-11-19 | $4.94 | $4.67 | $0.2699 | 13,500.0 | +0.85% |
| 2024-11-18 | $4.97 | $4.63 | $0.3381 | 21,723.0 | -3.48% |
| 2024-11-15 | $5.23 | $4.87 | $0.357 | 10,356.0 | -6.14% |
| 2024-11-14 | $5.23 | $5.04 | $0.195 | 7,484.0 | +0.58% |
| 2024-11-13 | $5.40 | $4.99 | $0.41 | 14,732.0 | +1.57% |
| 2024-11-12 | $5.33 | $4.79 | $0.54 | 18,072.0 | -4.32% |
| 2024-11-11 | $5.53 | $4.83 | $0.70 | 37,004.0 | +11.97% |
| 2024-11-08 | $5.93 | $4.70 | $1.23 | 66,616.0 | -14.85% |
| 2024-11-07 | $6.16 | $5.25 | $0.9064 | 64,658.0 | -7.76% |
| 2024-11-06 | $6.06 | $5.64 | $0.4168 | 29,276.0 | +3.95% |
| 2024-11-05 | $6.08 | $5.36 | $0.72 | 38,419.0 | -4.27% |
| 2024-11-04 | $6.17 | $5.54 | $0.6283 | 34,156.0 | +0.16% |
| 2024-11-01 | $6.13 | $5.54 | $0.59 | 71,185.0 | +9.75% |
| 2024-10-31 | $5.68 | $5.39 | $0.2904 | 19,166.0 | +2.21% |
| 2024-10-30 | $5.63 | $5.36 | $0.275 | 3,971.0 | -2.69% |
| 2024-10-29 | $5.61 | $5.33 | $0.2799 | 8,686.0 | +0.36% |
| 2024-10-28 | $5.87 | $5.27 | $0.5975 | 40,292.0 | -3.81% |
| 2024-10-25 | $5.79 | $5.49 | $0.30 | 15,459.0 | +0.87% |
| 2024-10-24 | $5.87 | $5.54 | $0.3339 | 15,460.0 | +4.47% |
| 2024-10-23 | $5.50 | $5.13 | $0.3631 | 33,584.0 | -0.45% |
Lipocine Inc 주식 (LPCN) 연도별 가격 이력
이 심층 분석에서는 Lipocine Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LPCN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lipocine Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lipocine Inc 주식 (LPCN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.17 | $4.63 | $1.54 | 459,718.0 | -9.75% |
| 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 주식 (LPCN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Lipocine Inc 주식 (LPCN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.07 | $6.33 | $1.75 | 158,936.0 | -11.62% |
| 2022-11 | $8.67 | $6.12 | $2.55 | 203,185.9 | +10.05% |
| 2022-10 | $9.01 | $6.80 | $2.21 | 158,626.0 | -9.11% |
| 2022-09 | $10.20 | $6.13 | $4.07 | 369,414.9 | -22.41% |
| 2022-08 | $14.28 | $9.24 | $5.04 | 455,347.3 | -23.03% |
| 2022-07 | $14.14 | $12.41 | $1.73 | 140,667.8 | -5.93% |
| 2022-06 | $16.15 | $12.84 | $3.31 | 233,272.9 | -1.23% |
| 2022-05 | $16.32 | $12.04 | $4.28 | 399,210.2 | -8.04% |
| 2022-04 | $23.55 | $14.67 | $8.87 | 819,680.2 | -35.63% |
| 2022-03 | $32.13 | $20.74 | $11.39 | 1,900,819.0 | +11.38% |
| 2022-02 | $22.10 | $15.98 | $6.12 | 488,202.9 | +20.59% |
| 2022-01 | $19.21 | $13.65 | $5.56 | 665,449.5 | +2.92% |
0.93%
3.55%
자본화:
|
볼륨(24시간):