Lipocine Inc (LPCN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
1.172 |
1,36%
|
2,19
|
2,19
|
2,24
|
2,24
|
| 18/09/2026 |
5.330 |
-0,45%
|
2,20
|
2,13
|
2,23
|
2,21
|
| 17/09/2026 |
8.382 |
2,78%
|
2,16
|
2,12
|
2,22
|
2,22
|
| 16/09/2026 |
12.772 |
-1,14%
|
2,20
|
2,16
|
2,22
|
2,16
|
| 15/09/2026 |
6.992 |
-1,58%
|
2,20
|
2,15
|
2,21
|
2,185
|
| 14/09/2026 |
1.869 |
-2,20%
|
2,20
|
2,15
|
2,22
|
2,22
|
| 11/09/2026 |
1.143 |
0,89%
|
2,27
|
2,25
|
2,27
|
2,27
|
| 10/09/2026 |
2.685 |
0,00%
|
2,31
|
2,25
|
2,31
|
2,25
|
| 09/09/2026 |
1.403 |
-4,66%
|
2,34
|
2,25
|
2,34
|
2,25
|
| 08/09/2026 |
2.286 |
-3,67%
|
2,39
|
2,36
|
2,39
|
2,36
|
| 04/09/2026 |
1.697 |
1,24%
|
2,43
|
2,41
|
2,46
|
2,45
|
| 03/09/2026 |
5.897 |
2,76%
|
2,41
|
2,34
|
2,45
|
2,42
|
| 02/09/2026 |
2.484 |
3,06%
|
2,30
|
2,29
|
2,39
|
2,355
|
| 01/09/2026 |
1.032 |
2,01%
|
2,19
|
2,19
|
2,285
|
2,285
|
| 31/08/2026 |
7.089 |
3,23%
|
2,14
|
2,14
|
2,275
|
2,24
|
| 28/08/2026 |
525 |
-2,69%
|
2,23
|
2,17
|
2,23
|
2,17
|
| 27/08/2026 |
8.830 |
3,72%
|
2,13
|
2,13
|
2,30
|
2,23
|
| 26/08/2026 |
9.335 |
0,00%
|
2,15
|
2,15
|
2,26
|
2,15
|
| 25/08/2026 |
772 |
4,37%
|
2,08
|
2,08
|
2,15
|
2,15
|
| 24/08/2026 |
661 |
-1,44%
|
2,07
|
2,06
|
2,09
|
2,06
|
| 21/08/2026 |
11.200 |
0,00%
|
2,11
|
2,08
|
2,11
|
2,09
|
| 20/08/2026 |
5.255 |
1,95%
|
2,05
|
2,05
|
2,10
|
2,09
|
| 19/08/2026 |
5.062 |
0,49%
|
2,05
|
2,05
|
2,11
|
2,05
|
| 18/08/2026 |
7.329 |
-0,49%
|
2,08
|
2,04
|
2,10
|
2,04
|
| 17/08/2026 |
8.236 |
-2,84%
|
2,09
|
2,05
|
2,09
|
2,05
|
| 14/08/2026 |
15.241 |
2,43%
|
2,07
|
2,07
|
2,18
|
2,11
|
| 13/08/2026 |
2.624 |
0,00%
|
2,05
|
2,04
|
2,10
|
2,06
|
| 12/08/2026 |
5.960 |
-1,44%
|
2,10
|
2,05
|
2,10
|
2,06
|
| 11/08/2026 |
956 |
-0,48%
|
2,10
|
2,09
|
2,11
|
2,09
|
| 10/08/2026 |
4.546 |
-1,41%
|
2,16
|
2,10
|
2,21
|
2,10
|
| 07/08/2026 |
1.887 |
0,00%
|
2,16
|
2,12
|
2,19
|
2,13
|
| 06/08/2026 |
1.819 |
-1,84%
|
2,14
|
2,13
|
2,17
|
2,13
|
| 05/08/2026 |
6.005 |
1,88%
|
2,19
|
2,17
|
2,24
|
2,17
|
| 04/08/2026 |
31.202 |
0,95%
|
2,13
|
2,09
|
2,16
|
2,13
|
| 03/08/2026 |
12.085 |
-0,47%
|
2,14
|
2,04
|
2,14
|
2,11
|
| 31/07/2026 |
3.323 |
0,47%
|
2,15
|
2,12
|
2,16
|
2,12
|
| 30/07/2026 |
4.017 |
1,93%
|
2,11
|
2,11
|
2,18
|
2,11
|
| 29/07/2026 |
2.933 |
-3,27%
|
2,15
|
2,07
|
2,15
|
2,07
|
| 28/07/2026 |
4.445 |
0,00%
|
2,14
|
2,12
|
2,14
|
2,14
|
| 27/07/2026 |
6.806 |
2,88%
|
2,09
|
2,09
|
2,16
|
2,14
|
| 24/07/2026 |
4.839 |
-5,02%
|
2,23
|
2,08
|
2,23
|
2,08
|
| 23/07/2026 |
1.900 |
-1,79%
|
2,18
|
2,18
|
2,205
|
2,19
|
| 22/07/2026 |
2.796 |
1,83%
|
2,19
|
2,18
|
2,24
|
2,23
|
| 21/07/2026 |
2.706 |
1,86%
|
2,15
|
2,15
|
2,22
|
2,19
|
| 20/07/2026 |
8.496 |
-3,59%
|
2,24
|
2,15
|
2,24
|
2,15
|
| 17/07/2026 |
946 |
-2,62%
|
2,27
|
2,23
|
2,27
|
2,23
|
| 16/07/2026 |
6.683 |
-2,97%
|
2,37
|
2,29
|
2,37
|
2,29
|
| 15/07/2026 |
4.767 |
2,16%
|
2,33
|
2,30
|
2,39
|
2,36
|
| 14/07/2026 |
7.034 |
-1,70%
|
2,39
|
2,30
|
2,39
|
2,31
|
| 13/07/2026 |
2.952 |
-2,49%
|
2,40
|
2,33
|
2,41
|
2,35
|
| 10/07/2026 |
4.362 |
-2,43%
|
2,45
|
2,40
|
2,45
|
2,41
|
| 09/07/2026 |
2.711 |
1,23%
|
2,46
|
2,44
|
2,48
|
2,47
|
| 08/07/2026 |
2.115 |
-1,21%
|
2,43
|
2,39
|
2,47
|
2,44
|
| 07/07/2026 |
10.994 |
0,00%
|
2,46
|
2,37
|
2,50
|
2,47
|
| 06/07/2026 |
3.240 |
3,35%
|
2,43
|
2,43
|
2,49
|
2,47
|
| 02/07/2026 |
10.272 |
-2,85%
|
2,45
|
2,38
|
2,45
|
2,39
|
| 01/07/2026 |
16.713 |
-3,91%
|
2,55
|
2,365
|
2,55
|
2,46
|
| 30/06/2026 |
28.863 |
2,81%
|
2,48
|
2,47
|
2,59
|
2,56
|
| 29/06/2026 |
4.970 |
1,22%
|
2,49
|
2,37
|
2,49
|
2,49
|
| 26/06/2026 |
4.015 |
3,36%
|
2,37
|
2,37
|
2,49
|
2,46
|
| 25/06/2026 |
3.951 |
-3,64%
|
2,47
|
2,38
|
2,47
|
2,38
|
| 24/06/2026 |
18.316 |
-2,37%
|
2,53
|
2,43
|
2,59
|
2,47
|
| 23/06/2026 |
45.220 |
10,48%
|
2,24
|
2,24
|
2,60
|
2,53
|
| 22/06/2026 |
35.452 |
-1,72%
|
2,30
|
2,27
|
2,53
|
2,29
|
| 18/06/2026 |
68.351 |
-0,43%
|
2,35
|
2,30
|
2,48
|
2,33
|
| 17/06/2026 |
46.297 |
1,74%
|
2,33
|
2,27
|
2,56
|
2,34
|
| 16/06/2026 |
14.594 |
0,44%
|
2,29
|
2,29
|
2,35
|
2,30
|
| 15/06/2026 |
16.550 |
1,33%
|
2,26
|
2,22
|
2,30
|
2,29
|
| 12/06/2026 |
45.714 |
2,73%
|
2,20
|
2,145
|
2,30
|
2,26
|
| 11/06/2026 |
68.814 |
11,11%
|
1,98
|
1,95
|
2,20
|
2,20
|
| 10/06/2026 |
26.875 |
-3,41%
|
2,01
|
1,97
|
2,06
|
1,98
|
| 09/06/2026 |
22.769 |
0,49%
|
2,04
|
2,02
|
2,11
|
2,05
|
| 08/06/2026 |
13.616 |
-0,49%
|
2,08
|
2,04
|
2,13
|
2,04
|
| 05/06/2026 |
6.452 |
-7,24%
|
2,20
|
2,05
|
2,20
|
2,05
|
| 04/06/2026 |
11.186 |
0,91%
|
2,14
|
2,14
|
2,21
|
2,21
|
| 03/06/2026 |
19.189 |
-2,67%
|
2,20
|
2,18
|
2,23
|
2,19
|
| 02/06/2026 |
45.510 |
-1,32%
|
2,27
|
2,19
|
2,295
|
2,25
|
| 01/06/2026 |
35.163 |
1,33%
|
2,24
|
2,21
|
2,34
|
2,28
|
| 29/05/2026 |
19.934 |
-0,44%
|
2,24
|
2,205
|
2,28
|
2,25
|
| 28/05/2026 |
18.265 |
-0,88%
|
2,26
|
2,24
|
2,30
|
2,26
|
| 27/05/2026 |
20.250 |
0,88%
|
2,35
|
2,23
|
2,37
|
2,28
|
| 26/05/2026 |
45.365 |
0,00%
|
2,31
|
2,26
|
2,38
|
2,26
|
| 22/05/2026 |
13.831 |
1,80%
|
2,22
|
2,22
|
2,26
|
2,26
|
| 21/05/2026 |
9.382 |
-0,89%
|
2,27
|
2,17
|
2,27
|
2,22
|
| 20/05/2026 |
29.697 |
1,82%
|
2,22
|
2,20
|
2,28
|
2,24
|
| 19/05/2026 |
24.588 |
-0,45%
|
2,29
|
2,16
|
2,29
|
2,20
|
| 18/05/2026 |
30.256 |
-2,21%
|
2,26
|
2,21
|
2,275
|
2,21
|
| 15/05/2026 |
19.406 |
-3,00%
|
2,29
|
2,255
|
2,315
|
2,26
|
| 14/05/2026 |
48.419 |
0,43%
|
2,32
|
2,29
|
2,38
|
2,33
|
| 13/05/2026 |
10.494 |
-0,43%
|
2,33
|
2,31
|
2,35
|
2,32
|
| 12/05/2026 |
30.273 |
0,43%
|
2,28
|
2,28
|
2,38
|
2,33
|
| 11/05/2026 |
27.255 |
-2,11%
|
2,32
|
2,31
|
2,385
|
2,32
|
| 08/05/2026 |
33.268 |
-0,84%
|
2,41
|
2,37
|
2,50
|
2,37
|
| 07/05/2026 |
15.882 |
-1,65%
|
2,38
|
2,34
|
2,42
|
2,39
|
| 06/05/2026 |
21.884 |
4,29%
|
2,33
|
2,33
|
2,45
|
2,43
|
| 05/05/2026 |
10.184 |
1,75%
|
2,30
|
2,30
|
2,34
|
2,33
|
| 04/05/2026 |
13.917 |
-1,72%
|
2,30
|
2,29
|
2,34
|
2,29
|
| 01/05/2026 |
21.403 |
0,00%
|
2,36
|
2,32
|
2,38
|
2,33
|
| 30/04/2026 |
33.301 |
1,75%
|
2,32
|
2,29
|
2,39
|
2,33
|
| 29/04/2026 |
21.439 |
-0,87%
|
2,31
|
2,22
|
2,32
|
2,29
|
