Stockscreener 앱 받기
2.45
4.29%
0.12
Lipocine Inc 주식 (LPCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $2.45 | $2.33 | $0.12 | 72,399.0 | +5.15% |
| 2026-05-05 | $2.35 | $2.26 | $0.09 | 94,791.0 | +1.75% |
| 2026-05-04 | $2.37 | $2.28 | $0.09 | 68,763.0 | -1.72% |
| 2026-05-01 | $2.39 | $2.29 | $0.10 | 87,475.0 | +0.00% |
| 2026-04-30 | $2.39 | $2.25 | $0.14 | 138,695.0 | +1.75% |
| 2026-04-29 | $2.32 | $2.20 | $0.1199 | 182,511.0 | -0.87% |
| 2026-04-28 | $2.35 | $2.24 | $0.11 | 170,220.0 | -2.53% |
| 2026-04-27 | $2.50 | $2.35 | $0.15 | 210,565.0 | -2.07% |
| 2026-04-24 | $2.44 | $2.32 | $0.123 | 139,633.0 | +2.98% |
| 2026-04-23 | $2.40 | $2.30 | $0.1031 | 113,177.0 | -2.89% |
| 2026-04-22 | $2.46 | $2.32 | $0.14 | 245,187.0 | +2.98% |
| 2026-04-21 | $2.40 | $2.26 | $0.14 | 272,754.0 | +2.17% |
| 2026-04-20 | $2.38 | $2.20 | $0.18 | 422,549.0 | -5.35% |
| 2026-04-17 | $2.60 | $2.36 | $0.24 | 734,613.0 | -5.08% |
| 2026-04-16 | $2.63 | $2.40 | $0.23 | 349,212.0 | +0.00% |
| 2026-04-15 | $2.63 | $2.48 | $0.15 | 232,791.0 | +1.19% |
| 2026-04-14 | $2.55 | $2.34 | $0.21 | 560,809.0 | +6.30% |
| 2026-04-13 | $2.46 | $2.14 | $0.3192 | 836,583.0 | +8.18% |
| 2026-04-10 | $2.21 | $2.01 | $0.20 | 1,281,705.0 | +5.26% |
| 2026-04-09 | $2.19 | $2.01 | $0.1747 | 800,031.0 | -1.88% |
| 2026-04-08 | $2.25 | $1.99 | $0.26 | 1,832,652.0 | +6.50% |
| 2026-04-07 | $2.07 | $1.89 | $0.1796 | 1,683,240.0 | +3.09% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $2.45 | $2.26 | $0.19 | 323,428.0 | +5.15% |
| 2026-04 | $9.30 | $1.81 | $7.49 | 20,056,570.0 | -70.84% |
| 2026-03 | $9.91 | $6.89 | $3.02 | 2,334,205.0 | -19.78% |
| 2026-02 | $10.48 | $7.62 | $2.86 | 1,914,964.0 | +10.67% |
| 2026-01 | $12.37 | $6.93 | $5.44 | 3,649,074.0 | +12.08% |
Lipocine Inc 주식 (LPCN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.72 | $2.98 | $3.74 | 2,384,608.0 | +90.99% |
| 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% |
Lipocine Inc 주식 (LPCN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.78%
3.01%
자본화:
|
볼륨(24시간):