NasdaqCM - Nasdaq Real Time Price • USD
Lipocine Inc. (LPCN)
As of 9:30 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 304 |
| Apr 18, 2024 | 5.24 | 5.53 | 5.22 | 5.44 | 5.44 | 21,300 |
| Apr 17, 2024 | 4.74 | 5.43 | 4.70 | 5.32 | 5.32 | 34,900 |
| Apr 16, 2024 | 5.30 | 5.30 | 4.68 | 4.76 | 4.76 | 37,000 |
| Apr 15, 2024 | 5.67 | 5.67 | 5.12 | 5.36 | 5.36 | 96,000 |
| Apr 12, 2024 | 6.11 | 6.25 | 5.52 | 5.81 | 5.81 | 213,800 |
| Apr 11, 2024 | 6.30 | 7.15 | 5.63 | 6.41 | 6.41 | 2,204,800 |
| Apr 10, 2024 | 5.80 | 6.70 | 5.60 | 6.51 | 6.51 | 51,900 |
| Apr 9, 2024 | 5.34 | 5.88 | 5.34 | 5.77 | 5.77 | 96,100 |
| Apr 8, 2024 | 4.90 | 5.38 | 4.90 | 5.26 | 5.26 | 19,800 |
| Apr 5, 2024 | 4.58 | 4.82 | 4.53 | 4.80 | 4.80 | 23,100 |
| Apr 4, 2024 | 4.87 | 4.97 | 4.54 | 4.61 | 4.61 | 25,300 |
| Apr 3, 2024 | 5.02 | 5.07 | 4.93 | 4.93 | 4.93 | 4,700 |
| Apr 2, 2024 | 5.21 | 5.22 | 4.77 | 4.97 | 4.97 | 10,700 |
| Apr 1, 2024 | 5.11 | 5.30 | 5.02 | 5.30 | 5.30 | 13,400 |
| Mar 28, 2024 | 5.03 | 5.30 | 4.85 | 5.20 | 5.20 | 49,000 |
| Mar 27, 2024 | 4.95 | 5.30 | 4.95 | 5.13 | 5.13 | 20,900 |
| Mar 26, 2024 | 4.42 | 5.27 | 4.36 | 5.01 | 5.01 | 73,000 |
| Mar 25, 2024 | 4.07 | 4.41 | 3.80 | 4.40 | 4.40 | 38,900 |
| Mar 22, 2024 | 4.13 | 4.21 | 3.88 | 4.04 | 4.04 | 17,200 |
| Mar 21, 2024 | 4.15 | 4.36 | 4.10 | 4.11 | 4.11 | 15,500 |
| Mar 20, 2024 | 4.23 | 4.28 | 4.06 | 4.23 | 4.23 | 7,000 |
| Mar 19, 2024 | 4.43 | 4.58 | 4.22 | 4.26 | 4.26 | 14,700 |
| Mar 18, 2024 | 4.60 | 4.74 | 4.39 | 4.49 | 4.49 | 11,900 |
| Mar 15, 2024 | 4.72 | 4.72 | 4.14 | 4.60 | 4.60 | 44,300 |
| Mar 14, 2024 | 4.90 | 5.26 | 4.43 | 4.69 | 4.69 | 88,100 |
| Mar 13, 2024 | 3.96 | 4.87 | 3.94 | 4.79 | 4.79 | 109,300 |
| Mar 12, 2024 | 3.57 | 4.09 | 3.31 | 3.96 | 3.96 | 63,600 |
| Mar 11, 2024 | 3.65 | 3.69 | 3.47 | 3.61 | 3.61 | 12,400 |
| Mar 8, 2024 | 3.60 | 3.77 | 3.60 | 3.61 | 3.61 | 4,100 |
| Mar 7, 2024 | 3.82 | 3.82 | 3.20 | 3.63 | 3.63 | 33,900 |
| Mar 6, 2024 | 3.67 | 3.85 | 3.51 | 3.58 | 3.58 | 11,000 |
| Mar 5, 2024 | 3.67 | 3.67 | 3.47 | 3.64 | 3.64 | 11,300 |
| Mar 4, 2024 | 3.85 | 3.93 | 3.63 | 3.65 | 3.65 | 13,000 |
| Mar 1, 2024 | 3.77 | 4.00 | 3.77 | 3.83 | 3.83 | 9,100 |
| Feb 29, 2024 | 3.99 | 3.99 | 3.80 | 3.81 | 3.81 | 11,000 |
| Feb 28, 2024 | 3.87 | 3.93 | 3.87 | 3.88 | 3.88 | 7,400 |
| Feb 27, 2024 | 3.86 | 3.95 | 3.86 | 3.86 | 3.86 | 22,100 |
| Feb 26, 2024 | 3.75 | 3.89 | 3.75 | 3.86 | 3.86 | 13,500 |
| Feb 23, 2024 | 3.87 | 3.98 | 3.80 | 3.81 | 3.81 | 8,900 |
| Feb 22, 2024 | 3.80 | 4.02 | 3.76 | 3.90 | 3.90 | 34,800 |
| Feb 21, 2024 | 4.00 | 4.00 | 3.89 | 3.95 | 3.95 | 9,400 |
| Feb 20, 2024 | 4.00 | 4.01 | 4.00 | 4.00 | 4.00 | 9,900 |
| Feb 16, 2024 | 3.96 | 4.08 | 3.96 | 4.01 | 4.01 | 8,000 |
| Feb 15, 2024 | 3.99 | 4.12 | 3.99 | 4.01 | 4.01 | 12,400 |
| Feb 14, 2024 | 3.98 | 4.17 | 3.97 | 4.09 | 4.09 | 8,700 |
| Feb 13, 2024 | 3.93 | 4.00 | 3.92 | 3.98 | 3.98 | 5,200 |
| Feb 12, 2024 | 3.94 | 4.16 | 3.93 | 4.00 | 4.00 | 21,800 |
| Feb 9, 2024 | 4.00 | 4.05 | 3.95 | 3.97 | 3.97 | 21,300 |
| Feb 8, 2024 | 3.93 | 4.07 | 3.93 | 4.01 | 4.01 | 8,800 |
| Feb 7, 2024 | 4.06 | 4.08 | 3.92 | 3.93 | 3.93 | 10,700 |
| Feb 6, 2024 | 4.05 | 4.10 | 3.90 | 4.09 | 4.09 | 9,200 |
| Feb 5, 2024 | 3.91 | 3.93 | 3.83 | 3.93 | 3.93 | 5,200 |
| Feb 2, 2024 | 4.01 | 4.10 | 3.81 | 3.94 | 3.94 | 21,600 |
| Feb 1, 2024 | 4.02 | 4.04 | 3.87 | 3.98 | 3.98 | 6,700 |
| Jan 31, 2024 | 3.92 | 4.00 | 3.82 | 3.90 | 3.90 | 11,700 |
| Jan 30, 2024 | 3.85 | 3.96 | 3.79 | 3.89 | 3.89 | 4,200 |
| Jan 29, 2024 | 3.90 | 4.04 | 3.72 | 3.94 | 3.94 | 45,800 |
| Jan 26, 2024 | 3.72 | 3.94 | 3.69 | 3.89 | 3.89 | 4,900 |
| Jan 25, 2024 | 3.84 | 3.84 | 3.76 | 3.83 | 3.83 | 10,800 |
| Jan 24, 2024 | 3.71 | 3.88 | 3.70 | 3.85 | 3.85 | 4,600 |
| Jan 23, 2024 | 3.83 | 3.89 | 3.64 | 3.71 | 3.71 | 5,300 |
| Jan 22, 2024 | 3.79 | 4.00 | 3.59 | 3.86 | 3.86 | 30,600 |
| Jan 19, 2024 | 3.97 | 3.97 | 3.60 | 3.77 | 3.77 | 16,800 |
| Jan 18, 2024 | 3.89 | 4.20 | 3.41 | 4.01 | 4.01 | 632,300 |
| Jan 17, 2024 | 4.14 | 4.14 | 3.75 | 3.85 | 3.85 | 10,900 |
| Jan 16, 2024 | 3.50 | 4.39 | 3.50 | 4.11 | 4.11 | 45,200 |
| Jan 12, 2024 | 3.14 | 3.65 | 3.11 | 3.47 | 3.47 | 14,900 |
| Jan 11, 2024 | 3.12 | 3.26 | 3.02 | 3.11 | 3.11 | 4,600 |
| Jan 10, 2024 | 2.88 | 3.13 | 2.88 | 3.10 | 3.10 | 10,700 |
| Jan 9, 2024 | 2.98 | 2.99 | 2.82 | 2.88 | 2.88 | 10,400 |
| Jan 8, 2024 | 2.86 | 3.00 | 2.82 | 2.96 | 2.96 | 12,900 |
| Jan 5, 2024 | 3.00 | 3.02 | 2.87 | 2.89 | 2.89 | 12,700 |
| Jan 4, 2024 | 2.99 | 3.02 | 2.96 | 2.97 | 2.97 | 5,400 |
| Jan 3, 2024 | 2.99 | 3.00 | 2.92 | 2.98 | 2.98 | 5,400 |
| Jan 2, 2024 | 2.76 | 2.90 | 2.76 | 2.86 | 2.86 | 4,500 |
| Dec 29, 2023 | 2.81 | 2.90 | 2.74 | 2.79 | 2.79 | 18,400 |
| Dec 28, 2023 | 2.96 | 2.97 | 2.44 | 2.84 | 2.84 | 112,800 |
| Dec 27, 2023 | 2.93 | 3.18 | 2.88 | 2.95 | 2.95 | 57,600 |
| Dec 26, 2023 | 2.96 | 3.04 | 2.89 | 2.93 | 2.93 | 13,800 |
| Dec 22, 2023 | 2.94 | 3.07 | 2.82 | 2.94 | 2.94 | 23,700 |
| Dec 21, 2023 | 2.85 | 2.94 | 2.85 | 2.92 | 2.92 | 3,100 |
| Dec 20, 2023 | 2.85 | 2.98 | 2.75 | 2.98 | 2.98 | 9,900 |
| Dec 19, 2023 | 2.65 | 2.97 | 2.59 | 2.93 | 2.93 | 44,000 |
| Dec 18, 2023 | 2.68 | 2.71 | 2.61 | 2.63 | 2.63 | 9,200 |
| Dec 15, 2023 | 2.57 | 2.72 | 2.55 | 2.71 | 2.71 | 11,400 |
| Dec 14, 2023 | 2.56 | 2.63 | 2.52 | 2.56 | 2.56 | 29,400 |
| Dec 13, 2023 | 2.54 | 2.58 | 2.42 | 2.45 | 2.45 | 6,900 |
| Dec 12, 2023 | 2.46 | 2.52 | 2.42 | 2.45 | 2.45 | 6,200 |
| Dec 11, 2023 | 2.52 | 2.59 | 2.40 | 2.49 | 2.49 | 11,400 |
| Dec 8, 2023 | 2.55 | 2.57 | 2.50 | 2.56 | 2.56 | 6,600 |
| Dec 7, 2023 | 2.56 | 2.65 | 2.55 | 2.60 | 2.60 | 9,400 |
| Dec 6, 2023 | 2.63 | 2.64 | 2.54 | 2.54 | 2.54 | 30,900 |
| Dec 5, 2023 | 2.64 | 2.72 | 2.63 | 2.66 | 2.66 | 4,600 |
| Dec 4, 2023 | 2.72 | 2.73 | 2.65 | 2.73 | 2.73 | 9,300 |
| Dec 1, 2023 | 2.43 | 2.75 | 2.43 | 2.63 | 2.63 | 15,800 |
| Nov 30, 2023 | 2.45 | 2.45 | 2.38 | 2.41 | 2.41 | 9,200 |
| Nov 29, 2023 | 2.46 | 2.53 | 2.42 | 2.42 | 2.42 | 6,600 |
| Nov 28, 2023 | 2.38 | 2.47 | 2.38 | 2.47 | 2.47 | 4,500 |
| Nov 27, 2023 | 2.50 | 2.53 | 2.40 | 2.40 | 2.40 | 10,500 |
| Nov 24, 2023 | 2.49 | 2.56 | 2.48 | 2.50 | 2.50 | 3,900 |
| Nov 22, 2023 | 2.48 | 2.48 | 2.40 | 2.47 | 2.47 | 12,200 |
| Nov 21, 2023 | 2.45 | 2.60 | 2.45 | 2.51 | 2.51 | 7,600 |
| Nov 20, 2023 | 2.57 | 2.75 | 2.40 | 2.40 | 2.40 | 20,600 |
| Nov 17, 2023 | 2.69 | 2.77 | 2.69 | 2.77 | 2.77 | 10,700 |
| Nov 16, 2023 | 2.73 | 2.94 | 2.67 | 2.70 | 2.70 | 12,500 |
| Nov 15, 2023 | 2.63 | 2.90 | 2.62 | 2.73 | 2.73 | 8,200 |
| Nov 14, 2023 | 2.71 | 2.88 | 2.66 | 2.68 | 2.68 | 26,000 |
| Nov 13, 2023 | 2.48 | 3.18 | 2.48 | 2.78 | 2.78 | 173,500 |
| Nov 10, 2023 | 2.36 | 2.57 | 2.35 | 2.50 | 2.50 | 40,900 |
| Nov 9, 2023 | 2.46 | 2.60 | 2.37 | 2.37 | 2.37 | 14,000 |
| Nov 8, 2023 | 2.50 | 2.57 | 2.40 | 2.49 | 2.49 | 8,800 |
| Nov 7, 2023 | 2.58 | 2.63 | 2.52 | 2.52 | 2.52 | 6,200 |
| Nov 6, 2023 | 2.58 | 2.69 | 2.58 | 2.60 | 2.60 | 4,800 |
| Nov 3, 2023 | 2.63 | 2.80 | 2.52 | 2.58 | 2.58 | 10,500 |
| Nov 2, 2023 | 2.69 | 2.69 | 2.44 | 2.58 | 2.58 | 11,400 |
| Nov 1, 2023 | 2.52 | 2.59 | 2.43 | 2.56 | 2.56 | 7,300 |
| Oct 31, 2023 | 2.46 | 2.58 | 2.34 | 2.55 | 2.55 | 8,600 |
| Oct 30, 2023 | 2.43 | 2.47 | 2.31 | 2.36 | 2.36 | 7,500 |
| Oct 27, 2023 | 2.45 | 2.55 | 2.32 | 2.38 | 2.38 | 20,500 |
| Oct 26, 2023 | 2.54 | 2.54 | 2.33 | 2.46 | 2.46 | 12,800 |
| Oct 25, 2023 | 2.43 | 2.53 | 2.37 | 2.41 | 2.41 | 9,800 |
| Oct 24, 2023 | 2.45 | 2.59 | 2.45 | 2.48 | 2.48 | 6,100 |
| Oct 23, 2023 | 2.50 | 2.56 | 2.46 | 2.50 | 2.50 | 15,400 |
| Oct 20, 2023 | 2.57 | 2.71 | 2.49 | 2.56 | 2.56 | 11,900 |
| Oct 19, 2023 | 2.56 | 2.62 | 2.53 | 2.59 | 2.59 | 8,000 |
| Oct 18, 2023 | 2.75 | 2.85 | 2.53 | 2.53 | 2.53 | 22,200 |
| Oct 17, 2023 | 2.82 | 2.89 | 2.73 | 2.79 | 2.79 | 9,500 |
| Oct 16, 2023 | 2.63 | 2.85 | 2.63 | 2.79 | 2.79 | 18,800 |
| Oct 13, 2023 | 2.74 | 2.95 | 2.68 | 2.82 | 2.82 | 11,100 |
| Oct 12, 2023 | 2.80 | 2.86 | 2.63 | 2.77 | 2.77 | 36,000 |
| Oct 11, 2023 | 2.95 | 3.00 | 2.78 | 2.78 | 2.78 | 12,800 |
| Oct 10, 2023 | 2.90 | 2.98 | 2.82 | 2.94 | 2.94 | 6,200 |
| Oct 9, 2023 | 2.79 | 2.96 | 2.78 | 2.96 | 2.96 | 9,600 |
| Oct 6, 2023 | 2.78 | 2.90 | 2.77 | 2.82 | 2.82 | 11,700 |
| Oct 5, 2023 | 2.80 | 2.91 | 2.77 | 2.78 | 2.78 | 7,800 |
| Oct 4, 2023 | 2.89 | 2.98 | 2.80 | 2.87 | 2.87 | 9,200 |
| Oct 3, 2023 | 2.79 | 3.03 | 2.79 | 2.92 | 2.92 | 15,300 |
| Oct 2, 2023 | 3.00 | 3.06 | 2.76 | 2.83 | 2.83 | 14,600 |
| Sep 29, 2023 | 2.82 | 3.01 | 2.82 | 2.98 | 2.98 | 17,300 |
| Sep 28, 2023 | 3.09 | 3.09 | 2.78 | 2.83 | 2.83 | 17,200 |
| Sep 27, 2023 | 3.01 | 3.15 | 2.80 | 2.90 | 2.90 | 37,700 |
| Sep 26, 2023 | 3.07 | 3.32 | 2.98 | 2.98 | 2.98 | 5,300 |
| Sep 25, 2023 | 3.42 | 3.42 | 3.09 | 3.10 | 3.10 | 23,300 |
| Sep 22, 2023 | 3.26 | 3.36 | 3.25 | 3.34 | 3.34 | 5,200 |
| Sep 21, 2023 | 3.25 | 3.36 | 3.25 | 3.29 | 3.29 | 9,100 |
| Sep 20, 2023 | 3.43 | 3.43 | 3.22 | 3.22 | 3.22 | 37,700 |
| Sep 19, 2023 | 3.46 | 3.57 | 3.33 | 3.43 | 3.43 | 29,900 |
| Sep 18, 2023 | 3.63 | 3.82 | 3.45 | 3.45 | 3.45 | 25,200 |
| Sep 15, 2023 | 3.80 | 3.95 | 3.64 | 3.64 | 3.64 | 6,200 |
| Sep 14, 2023 | 3.79 | 3.84 | 3.79 | 3.79 | 3.79 | 6,300 |
| Sep 13, 2023 | 3.85 | 3.90 | 3.79 | 3.81 | 3.81 | 7,600 |
| Sep 12, 2023 | 3.85 | 3.85 | 3.78 | 3.80 | 3.80 | 21,600 |
| Sep 11, 2023 | 3.70 | 4.00 | 3.70 | 3.75 | 3.75 | 10,700 |
| Sep 8, 2023 | 3.55 | 3.73 | 3.54 | 3.68 | 3.68 | 36,800 |
| Sep 7, 2023 | 3.74 | 3.80 | 3.58 | 3.65 | 3.65 | 41,700 |
| Sep 6, 2023 | 3.95 | 4.00 | 3.74 | 3.82 | 3.82 | 18,700 |
| Sep 5, 2023 | 3.79 | 4.05 | 3.73 | 3.99 | 3.99 | 36,700 |
| Sep 1, 2023 | 3.93 | 4.08 | 3.72 | 3.76 | 3.76 | 29,900 |
| Aug 31, 2023 | 4.03 | 4.07 | 3.85 | 3.95 | 3.95 | 7,100 |
| Aug 30, 2023 | 4.07 | 4.19 | 3.95 | 4.00 | 4.00 | 23,400 |
| Aug 29, 2023 | 4.01 | 4.28 | 3.97 | 4.10 | 4.10 | 39,400 |
| Aug 28, 2023 | 4.10 | 4.40 | 3.98 | 4.00 | 4.00 | 35,800 |
| Aug 25, 2023 | 4.27 | 4.27 | 3.84 | 4.15 | 4.15 | 74,700 |
| Aug 24, 2023 | 4.36 | 4.46 | 4.04 | 4.12 | 4.12 | 88,600 |
| Aug 23, 2023 | 4.16 | 4.54 | 4.16 | 4.31 | 4.31 | 27,100 |
| Aug 22, 2023 | 4.19 | 4.30 | 4.07 | 4.16 | 4.16 | 12,400 |
| Aug 21, 2023 | 4.14 | 4.31 | 3.95 | 4.16 | 4.16 | 21,900 |
| Aug 18, 2023 | 4.48 | 4.66 | 4.05 | 4.14 | 4.14 | 23,600 |
| Aug 17, 2023 | 4.70 | 4.90 | 4.44 | 4.53 | 4.53 | 83,600 |
| Aug 16, 2023 | 5.04 | 5.11 | 4.92 | 4.99 | 4.99 | 17,800 |
| Aug 15, 2023 | 4.99 | 5.15 | 4.89 | 5.00 | 5.00 | 14,300 |
| Aug 14, 2023 | 5.08 | 5.15 | 4.88 | 5.00 | 5.00 | 8,400 |
| Aug 11, 2023 | 5.00 | 5.15 | 4.84 | 5.08 | 5.08 | 63,200 |
| Aug 10, 2023 | 4.96 | 5.16 | 4.90 | 5.01 | 5.01 | 25,800 |
| Aug 9, 2023 | 5.04 | 5.18 | 4.96 | 5.09 | 5.09 | 42,800 |
| Aug 8, 2023 | 5.04 | 5.21 | 4.99 | 5.06 | 5.06 | 53,600 |
| Aug 7, 2023 | 5.11 | 5.14 | 4.93 | 5.01 | 5.01 | 23,400 |
| Aug 4, 2023 | 4.94 | 5.17 | 4.91 | 5.09 | 5.09 | 33,400 |
| Aug 3, 2023 | 4.95 | 5.00 | 4.72 | 4.91 | 4.91 | 22,600 |
| Aug 2, 2023 | 4.90 | 5.00 | 4.69 | 4.94 | 4.94 | 25,400 |
| Aug 1, 2023 | 4.77 | 4.99 | 4.72 | 4.98 | 4.98 | 25,300 |
| Jul 31, 2023 | 4.73 | 5.03 | 4.46 | 4.97 | 4.97 | 193,800 |
| Jul 28, 2023 | 4.81 | 5.10 | 4.71 | 4.91 | 4.91 | 264,100 |
| Jul 27, 2023 | 5.39 | 5.85 | 4.70 | 5.10 | 5.10 | 8,853,700 |
| Jul 26, 2023 | 4.26 | 4.30 | 4.25 | 4.30 | 4.30 | 8,700 |
| Jul 25, 2023 | 4.24 | 4.43 | 4.24 | 4.29 | 4.29 | 2,300 |
| Jul 24, 2023 | 4.21 | 4.40 | 4.21 | 4.26 | 4.26 | 4,600 |
| Jul 21, 2023 | 4.25 | 4.39 | 4.22 | 4.24 | 4.24 | 7,600 |
| Jul 20, 2023 | 4.39 | 4.39 | 4.22 | 4.29 | 4.29 | 5,400 |
| Jul 19, 2023 | 4.39 | 4.39 | 4.27 | 4.35 | 4.35 | 7,100 |
| Jul 18, 2023 | 4.41 | 4.48 | 4.31 | 4.47 | 4.47 | 2,300 |
| Jul 17, 2023 | 4.40 | 4.42 | 4.34 | 4.42 | 4.42 | 8,600 |
| Jul 14, 2023 | 4.56 | 4.56 | 4.30 | 4.32 | 4.32 | 4,700 |
| Jul 13, 2023 | 4.43 | 4.52 | 4.41 | 4.47 | 4.47 | 3,200 |
| Jul 12, 2023 | 4.40 | 4.53 | 4.33 | 4.42 | 4.42 | 4,700 |
| Jul 11, 2023 | 4.31 | 4.50 | 4.31 | 4.39 | 4.39 | 9,000 |
| Jul 10, 2023 | 4.35 | 4.49 | 4.25 | 4.29 | 4.29 | 11,400 |
| Jul 7, 2023 | 4.25 | 4.46 | 4.25 | 4.42 | 4.42 | 15,000 |
| Jul 6, 2023 | 4.91 | 4.91 | 4.30 | 4.30 | 4.30 | 40,500 |
| Jul 5, 2023 | 4.85 | 4.87 | 4.72 | 4.72 | 4.72 | 5,500 |
| Jul 3, 2023 | 5.10 | 5.10 | 4.86 | 4.91 | 4.91 | 5,300 |
| Jun 30, 2023 | 4.91 | 5.35 | 4.88 | 5.04 | 5.04 | 12,500 |
| Jun 29, 2023 | 4.73 | 4.93 | 4.65 | 4.89 | 4.89 | 15,100 |
| Jun 28, 2023 | 4.70 | 4.88 | 4.70 | 4.73 | 4.73 | 2,800 |
| Jun 27, 2023 | 4.74 | 4.93 | 4.70 | 4.70 | 4.70 | 7,700 |
| Jun 26, 2023 | 4.90 | 4.98 | 4.73 | 4.76 | 4.76 | 6,600 |
| Jun 23, 2023 | 4.87 | 5.10 | 4.81 | 4.86 | 4.86 | 13,100 |
| Jun 22, 2023 | 5.26 | 5.26 | 4.97 | 4.98 | 4.98 | 8,400 |
| Jun 21, 2023 | 5.17 | 5.25 | 5.03 | 5.07 | 5.07 | 5,300 |
| Jun 20, 2023 | 4.85 | 5.15 | 4.85 | 5.03 | 5.03 | 18,600 |
| Jun 16, 2023 | 5.18 | 5.18 | 4.85 | 4.85 | 4.85 | 13,500 |
| Jun 15, 2023 | 4.85 | 5.22 | 4.71 | 5.03 | 5.03 | 14,700 |
| Jun 14, 2023 | 4.75 | 4.95 | 4.65 | 4.79 | 4.79 | 11,200 |
| Jun 13, 2023 | 4.40 | 5.10 | 4.40 | 4.92 | 4.92 | 33,500 |
| Jun 12, 2023 | 4.27 | 4.64 | 4.20 | 4.36 | 4.36 | 12,500 |
| Jun 9, 2023 | 4.51 | 4.56 | 4.30 | 4.30 | 4.30 | 9,500 |
| Jun 8, 2023 | 4.41 | 4.70 | 4.41 | 4.43 | 4.43 | 5,200 |
| Jun 7, 2023 | 4.84 | 4.98 | 4.44 | 4.46 | 4.46 | 25,700 |
| Jun 6, 2023 | 4.64 | 4.65 | 4.51 | 4.59 | 4.59 | 7,300 |
| Jun 5, 2023 | 4.50 | 4.64 | 4.42 | 4.46 | 4.46 | 9,000 |
| Jun 2, 2023 | 4.33 | 4.69 | 4.33 | 4.50 | 4.50 | 8,000 |
| Jun 1, 2023 | 4.61 | 4.65 | 4.30 | 4.31 | 4.31 | 7,100 |
| May 31, 2023 | 4.64 | 4.77 | 4.51 | 4.63 | 4.63 | 11,500 |
| May 30, 2023 | 4.68 | 4.79 | 4.54 | 4.66 | 4.66 | 15,500 |
| May 26, 2023 | 5.07 | 5.19 | 4.25 | 4.74 | 4.74 | 37,300 |
| May 25, 2023 | 5.02 | 5.24 | 4.81 | 5.21 | 5.21 | 56,200 |
| May 24, 2023 | 5.32 | 5.47 | 4.91 | 5.13 | 5.13 | 55,600 |
| May 23, 2023 | 3.95 | 5.58 | 3.95 | 5.37 | 5.37 | 177,700 |
| May 22, 2023 | 3.77 | 4.27 | 3.77 | 4.06 | 4.06 | 29,800 |
| May 19, 2023 | 3.65 | 4.09 | 3.63 | 3.77 | 3.77 | 127,200 |
| May 18, 2023 | 3.61 | 3.74 | 3.50 | 3.67 | 3.67 | 5,900 |
| May 17, 2023 | 3.39 | 3.78 | 3.30 | 3.62 | 3.62 | 79,400 |
| May 16, 2023 | 4.17 | 4.22 | 3.35 | 3.53 | 3.53 | 159,600 |
| May 15, 2023 | 4.04 | 4.45 | 4.04 | 4.29 | 4.29 | 16,000 |
| May 12, 2023 | 1:17 Stock Splits | |||||
| May 12, 2023 | 4.38 | 4.63 | 4.00 | 4.31 | 4.31 | 185,700 |
| May 11, 2023 | 4.42 | 5.93 | 4.42 | 4.84 | 4.84 | 138,582 |
| May 10, 2023 | 4.13 | 4.59 | 3.98 | 4.52 | 4.52 | 24,318 |
| May 9, 2023 | 4.10 | 4.25 | 4.10 | 4.25 | 4.25 | 13,529 |
| May 8, 2023 | 4.08 | 4.23 | 3.91 | 4.13 | 4.13 | 8,988 |
| May 5, 2023 | 4.11 | 4.23 | 3.91 | 4.13 | 4.13 | 24,518 |
| May 4, 2023 | 4.25 | 4.45 | 3.99 | 4.25 | 4.25 | 17,529 |
| May 3, 2023 | 4.42 | 4.91 | 4.10 | 4.25 | 4.25 | 18,971 |
| May 2, 2023 | 4.76 | 4.91 | 4.42 | 4.51 | 4.51 | 10,482 |
| May 1, 2023 | 4.42 | 4.93 | 4.42 | 4.59 | 4.59 | 19,247 |
| Apr 28, 2023 | 4.90 | 4.90 | 4.42 | 4.42 | 4.42 | 20,500 |
| Apr 27, 2023 | 4.61 | 4.91 | 4.61 | 4.76 | 4.76 | 4,635 |
| Apr 26, 2023 | 4.68 | 4.93 | 4.59 | 4.59 | 4.59 | 12,547 |
| Apr 25, 2023 | 5.08 | 5.10 | 4.76 | 4.86 | 4.86 | 7,176 |
| Apr 24, 2023 | 4.88 | 5.27 | 4.88 | 4.93 | 4.93 | 4,306 |
| Apr 21, 2023 | 5.07 | 5.27 | 4.93 | 5.00 | 5.00 | 4,853 |
| Apr 20, 2023 | 5.27 | 5.44 | 4.78 | 5.12 | 5.12 | 13,594 |
| Apr 19, 2023 | 5.17 | 5.27 | 4.93 | 5.18 | 5.18 | 2,988 |
Related Tickers
ELYM Eliem Therapeutics, Inc.
4.2750
+2.27%
SPRC SciSparc Ltd.
1.2250
-5.04%
ALLR Allarity Therapeutics, Inc.
1.5101
-1.94%
SNGX Soligenix, Inc.
0.4116
-5.44%
RLYB Rallybio Corporation
1.7294
+3.56%
CLNN Clene Inc.
0.3131
-5.09%
VNDA Vanda Pharmaceuticals Inc.
5.10
+2.52%
ONVO Organovo Holdings, Inc.
1.1800
+2.61%
APVO Aptevo Therapeutics Inc.
0.7486
-2.84%
PALI Palisade Bio, Inc.
4.9100
-3.16%