Lipocine Inc (LPCN)
Exportar para Excel
1 2 3 4 > >> |
18/07/2024 |
11.229 |
0,00%
|
6,93
|
6,15
|
6,96
|
6,38
|
17/07/2024 |
11.229 |
-7,67%
|
6,93
|
6,15
|
6,96
|
6,38
|
16/07/2024 |
11.345 |
-3,22%
|
7,14
|
6,90
|
7,22
|
6,91
|
15/07/2024 |
8.647 |
-7,15%
|
7,61
|
7,14
|
7,61
|
7,14
|
12/07/2024 |
1.346 |
0,13%
|
7,65
|
7,61
|
7,69
|
7,69
|
11/07/2024 |
4.327 |
1,72%
|
7,58
|
7,50
|
7,70
|
7,68
|
10/07/2024 |
2.642 |
-2,20%
|
7,62
|
7,55
|
7,84
|
7,55
|
09/07/2024 |
8.252 |
1,85%
|
7,71
|
7,54
|
7,72
|
7,72
|
08/07/2024 |
4.921 |
3,98%
|
7,30
|
7,18
|
7,58
|
7,58
|
05/07/2024 |
7.223 |
-6,90%
|
7,87
|
7,17
|
7,87
|
7,29
|
04/07/2024 |
5.145 |
0,00%
|
7,56
|
7,56
|
7,95
|
7,83
|
03/07/2024 |
5.145 |
3,57%
|
7,56
|
7,56
|
7,95
|
7,83
|
02/07/2024 |
8.227 |
-2,07%
|
7,81
|
7,40
|
7,81
|
7,56
|
01/07/2024 |
4.864 |
-6,31%
|
8,20
|
7,70
|
8,24
|
7,72
|
28/06/2024 |
7.944 |
6,32%
|
7,68
|
7,20
|
8,24
|
8,24
|
27/06/2024 |
4.727 |
-1,27%
|
7,74
|
7,62
|
7,82
|
7,75
|
26/06/2024 |
17.057 |
-3,68%
|
8,08
|
7,43
|
8,08
|
7,85
|
25/06/2024 |
24.946 |
-12,37%
|
8,50
|
7,76
|
8,56
|
8,15
|
24/06/2024 |
28.460 |
3,56%
|
8,94
|
8,90
|
9,89
|
9,30
|
21/06/2024 |
34.613 |
16,02%
|
7,93
|
7,29
|
9,20
|
8,98
|
20/06/2024 |
32.481 |
7,80%
|
7,50
|
7,41
|
8,51
|
7,74
|
19/06/2024 |
96.871 |
0,00%
|
11,01
|
6,38
|
11,76
|
7,18
|
18/06/2024 |
96.871 |
-24,34%
|
11,01
|
6,38
|
11,76
|
7,18
|
17/06/2024 |
167.668 |
12,65%
|
9,55
|
9,3921
|
10,85
|
10,69
|
14/06/2024 |
115.100 |
16,59%
|
8,17
|
8,14
|
9,7399
|
9,49
|
13/06/2024 |
20.100 |
2,77%
|
7,97
|
7,90
|
8,1999
|
8,17
|
12/06/2024 |
18.340 |
1,66%
|
7,82
|
7,82
|
8,03
|
7,95
|
11/06/2024 |
44.784 |
-2,01%
|
7,88
|
7,53
|
8,0135
|
7,82
|
10/06/2024 |
57.394 |
3,86%
|
7,88
|
7,46
|
8,25
|
7,81
|
07/06/2024 |
27.556 |
6,22%
|
7,08
|
6,8594
|
7,66
|
7,52
|
06/06/2024 |
24.481 |
0,28%
|
7,00
|
6,92
|
7,07
|
7,07
|
05/06/2024 |
8.306 |
-2,54%
|
6,99
|
6,9112
|
7,07
|
6,91
|
04/06/2024 |
23.647 |
2,75%
|
6,99
|
6,76
|
7,0999
|
7,09
|
03/06/2024 |
37.167 |
-0,29%
|
7,04
|
6,67
|
7,09
|
6,90
|
31/05/2024 |
6.372 |
-0,14%
|
6,93
|
6,81
|
6,965
|
6,92
|
30/05/2024 |
9.727 |
5,18%
|
6,67
|
6,75
|
7,00
|
6,931
|
29/05/2024 |
17.503 |
5,13%
|
6,68
|
6,5001
|
6,97
|
6,97
|
28/05/2024 |
22.200 |
-3,63%
|
6,76
|
6,6124
|
6,96
|
6,64
|
27/05/2024 |
3.629 |
0,00%
|
6,58
|
6,58
|
6,95
|
6,89
|
24/05/2024 |
3.629 |
4,39%
|
6,58
|
6,58
|
6,95
|
6,89
|
23/05/2024 |
12.201 |
-2,42%
|
6,60
|
6,35
|
6,5652
|
6,44
|
22/05/2024 |
14.932 |
1,07%
|
6,59
|
6,4604
|
6,74
|
6,60
|
21/05/2024 |
30.595 |
2,93%
|
6,29
|
6,07
|
6,60
|
6,567
|
20/05/2024 |
22.266 |
5,63%
|
6,10
|
6,10
|
6,59
|
6,38
|
17/05/2024 |
32.591 |
5,23%
|
5,74
|
5,74
|
6,2521
|
6,04
|
16/05/2024 |
18.752 |
2,14%
|
5,39
|
5,5101
|
5,7675
|
5,74
|
15/05/2024 |
15.560 |
5,23%
|
5,39
|
5,1301
|
5,68
|
5,63
|
14/05/2024 |
11.290 |
1,33%
|
5,24
|
5,24
|
5,32
|
5,35
|
13/05/2024 |
10.730 |
-0,75%
|
5,44
|
5,18
|
5,44
|
5,28
|
10/05/2024 |
38.203 |
1,72%
|
4,90
|
5,20
|
5,59
|
5,32
|
09/05/2024 |
36.661 |
7,84%
|
4,90
|
4,90
|
5,35
|
5,23
|
08/05/2024 |
5.566 |
-3,19%
|
4,86
|
4,85
|
5,1899
|
4,85
|
07/05/2024 |
13.984 |
1,83%
|
5,03
|
5,01
|
5,20
|
5,01
|
06/05/2024 |
15.295 |
5,13%
|
4,69
|
4,69
|
5,11
|
4,92
|
03/05/2024 |
49.862 |
1,49%
|
4,80
|
4,6601
|
5,06
|
4,77
|
02/05/2024 |
15.117 |
1,73%
|
4,65
|
4,66
|
5,10
|
4,70
|
01/05/2024 |
7.794 |
0,00%
|
4,65
|
4,61
|
4,8279
|
4,62
|
30/04/2024 |
15.608 |
-2,33%
|
4,77
|
4,54
|
4,79
|
4,62
|
29/04/2024 |
18.977 |
-1,66%
|
4,77
|
4,66
|
4,8499
|
4,73
|
26/04/2024 |
11.586 |
6,42%
|
4,52
|
4,52
|
4,7977
|
4,81
|
25/04/2024 |
5.372 |
2,48%
|
4,79
|
4,41
|
4,6047
|
4,55
|
24/04/2024 |
49.583 |
-7,50%
|
4,79
|
4,40
|
5,02
|
4,44
|
23/04/2024 |
50.325 |
-4,93%
|
5,06
|
4,7201
|
5,13
|
4,82
|
22/04/2024 |
12.421 |
-3,80%
|
5,24
|
5,05
|
5,40
|
5,07
|
19/04/2024 |
7.228 |
-3,13%
|
5,24
|
5,26
|
5,5299
|
5,27
|
18/04/2024 |
10.696 |
2,07%
|
5,24
|
5,22
|
5,53
|
5,43
|
17/04/2024 |
23.680 |
11,77%
|
5,67
|
4,68
|
5,435
|
5,32
|
16/04/2024 |
24.355 |
-11,11%
|
5,67
|
4,68
|
5,09
|
4,76
|
15/04/2024 |
37.087 |
-7,94%
|
5,67
|
5,1177
|
5,67
|
5,349
|
12/04/2024 |
154.187 |
-9,36%
|
6,30
|
5,52
|
6,25
|
5,81
|
11/04/2024 |
1.250.489 |
-1,54%
|
6,30
|
5,69
|
7,14
|
6,41
|
10/04/2024 |
32.424 |
12,83%
|
5,80
|
5,6889
|
6,70
|
6,51
|
09/04/2024 |
61.956 |
9,28%
|
4,87
|
5,335
|
5,88
|
5,77
|
08/04/2024 |
14.906 |
9,38%
|
4,87
|
4,96
|
5,38
|
5,25
|
05/04/2024 |
19.341 |
4,12%
|
4,87
|
4,53
|
4,8222
|
4,80
|
04/04/2024 |
16.841 |
-6,78%
|
4,87
|
4,54
|
4,97
|
4,605
|
03/04/2024 |
3.086 |
-0,81%
|
5,00
|
4,93
|
5,075
|
4,93
|
02/04/2024 |
7.670 |
-3,12%
|
5,21
|
4,9001
|
5,225
|
4,97
|
01/04/2024 |
11.358 |
-1,35%
|
5,11
|
5,02
|
5,2994
|
5,13
|
28/03/2024 |
32.546 |
-0,38%
|
5,03
|
4,85
|
5,3021
|
5,19
|
27/03/2024 |
14.458 |
1,76%
|
4,42
|
4,95
|
5,30
|
5,21
|
26/03/2024 |
46.442 |
20,47%
|
4,42
|
4,36
|
5,27
|
5,12
|
25/03/2024 |
32.916 |
8,91%
|
4,01
|
3,8033
|
4,38
|
4,40
|
22/03/2024 |
12.216 |
-1,70%
|
4,15
|
3,88
|
4,2084
|
4,04
|
21/03/2024 |
8.063 |
-0,47%
|
4,15
|
4,10
|
4,36
|
4,21
|
20/03/2024 |
4.901 |
-0,70%
|
4,23
|
4,06
|
4,285
|
4,23
|
19/03/2024 |
10.986 |
-2,23%
|
4,43
|
4,23
|
4,5765
|
4,39
|
18/03/2024 |
9.898 |
-2,17%
|
4,90
|
4,39
|
4,745
|
4,50
|
15/03/2024 |
30.453 |
-1,92%
|
4,90
|
4,14
|
4,7118
|
4,60
|
14/03/2024 |
61.305 |
-2,09%
|
4,90
|
4,43
|
5,26
|
4,69
|
13/03/2024 |
73.594 |
20,96%
|
3,57
|
3,9401
|
4,86
|
4,79
|
12/03/2024 |
45.565 |
12,54%
|
3,57
|
3,31
|
4,0899
|
3,95
|
11/03/2024 |
8.205 |
0,00%
|
3,64
|
3,47
|
3,69
|
3,61
|
08/03/2024 |
2.965 |
-4,41%
|
3,60
|
3,60
|
3,77
|
3,47
|
07/03/2024 |
25.421 |
-1,09%
|
3,73
|
3,2101
|
3,8162
|
3,63
|
06/03/2024 |
8.846 |
0,82%
|
3,67
|
3,51
|
3,8499
|
3,67
|
05/03/2024 |
5.998 |
-5,14%
|
3,67
|
3,4754
|
3,65
|
3,51
|
04/03/2024 |
7.977 |
-3,39%
|
3,85
|
3,63
|
3,9323
|
3,70
|
01/03/2024 |
8.291 |
0,53%
|
3,99
|
3,7701
|
4,00
|
3,83
|
29/02/2024 |
6.963 |
-1,30%
|
3,99
|
3,80
|
3,99
|
3,81
|