Lipocine Inc (LPCN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 28/04/2026 |
15.392 |
-2,53%
|
2,35
|
2,24
|
2,35
|
2,31
|
| 27/04/2026 |
43.187 |
-2,07%
|
2,42
|
2,35
|
2,49
|
2,37
|
| 24/04/2026 |
23.841 |
2,98%
|
2,35
|
2,33
|
2,44
|
2,42
|
| 23/04/2026 |
19.551 |
-2,89%
|
2,40
|
2,30
|
2,40
|
2,35
|
| 22/04/2026 |
48.245 |
2,98%
|
2,34
|
2,32
|
2,45
|
2,42
|
| 21/04/2026 |
30.362 |
2,17%
|
2,29
|
2,26
|
2,40
|
2,35
|
| 20/04/2026 |
60.399 |
-5,35%
|
2,38
|
2,23
|
2,38
|
2,30
|
| 17/04/2026 |
116.477 |
-5,08%
|
2,51
|
2,36
|
2,59
|
2,43
|
| 16/04/2026 |
53.428 |
0,00%
|
2,58
|
2,40
|
2,62
|
2,56
|
| 15/04/2026 |
41.485 |
1,19%
|
2,51
|
2,51
|
2,63
|
2,56
|
| 14/04/2026 |
99.812 |
6,30%
|
2,43
|
2,34
|
2,54
|
2,53
|
| 13/04/2026 |
136.485 |
8,18%
|
2,15
|
2,15
|
2,45
|
2,38
|
| 10/04/2026 |
193.703 |
5,26%
|
2,12
|
2,02
|
2,21
|
2,20
|
| 09/04/2026 |
113.565 |
-1,88%
|
2,14
|
2,02
|
2,18
|
2,09
|
| 08/04/2026 |
319.759 |
6,50%
|
2,10
|
1,99
|
2,24
|
2,13
|
| 07/04/2026 |
369.896 |
3,09%
|
2,03
|
1,90
|
2,07
|
2,00
|
| 06/04/2026 |
367.452 |
-5,37%
|
2,09
|
1,905
|
2,09
|
1,94
|
| 02/04/2026 |
1.142.891 |
-77,84%
|
2,01
|
1,815
|
2,10
|
2,05
|
| 01/04/2026 |
41.922 |
15,77%
|
7,94
|
7,64
|
9,27
|
9,25
|
| 31/03/2026 |
46.854 |
5,41%
|
7,80
|
7,64
|
7,99
|
7,99
|
| 30/03/2026 |
62.561 |
6,01%
|
7,17
|
7,17
|
7,71
|
7,58
|
| 27/03/2026 |
31.884 |
-3,38%
|
7,40
|
6,98
|
7,40
|
7,15
|
| 26/03/2026 |
10.633 |
-0,40%
|
7,43
|
7,38
|
7,495
|
7,40
|
| 25/03/2026 |
32.149 |
0,95%
|
7,52
|
7,40
|
7,76
|
7,43
|
| 24/03/2026 |
25.455 |
0,68%
|
7,24
|
7,20
|
7,45
|
7,36
|
| 23/03/2026 |
18.014 |
2,24%
|
7,22
|
7,22
|
7,655
|
7,31
|
| 20/03/2026 |
19.234 |
-2,19%
|
7,31
|
6,91
|
7,32
|
7,15
|
| 19/03/2026 |
31.523 |
0,14%
|
7,30
|
7,19
|
7,58
|
7,31
|
| 18/03/2026 |
22.922 |
-4,82%
|
7,66
|
7,29
|
7,975
|
7,30
|
| 17/03/2026 |
23.267 |
5,21%
|
7,25
|
7,25
|
7,895
|
7,67
|
| 16/03/2026 |
16.006 |
-0,68%
|
7,34
|
7,22
|
7,76
|
7,29
|
| 13/03/2026 |
33.542 |
-8,82%
|
8,26
|
7,31
|
8,35
|
7,34
|
| 12/03/2026 |
36.813 |
-10,46%
|
8,97
|
7,99
|
8,97
|
8,05
|
| 11/03/2026 |
20.943 |
10,85%
|
8,19
|
8,19
|
9,06
|
8,99
|
| 10/03/2026 |
53.363 |
2,92%
|
7,95
|
7,95
|
8,50
|
8,11
|
| 09/03/2026 |
6.035 |
-3,08%
|
8,04
|
7,88
|
8,14
|
7,88
|
| 06/03/2026 |
25.411 |
-0,73%
|
8,00
|
7,81
|
8,23
|
8,13
|
| 05/03/2026 |
7.044 |
-2,85%
|
8,41
|
8,10
|
8,57
|
8,19
|
| 04/03/2026 |
45.978 |
0,12%
|
8,57
|
8,41
|
8,83
|
8,43
|
| 03/03/2026 |
15.947 |
-4,75%
|
8,75
|
8,35
|
8,75
|
8,42
|
| 02/03/2026 |
65.047 |
-11,24%
|
9,50
|
8,74
|
9,73
|
8,84
|
| 27/02/2026 |
143.457 |
-0,40%
|
9,97
|
9,61
|
10,25
|
9,96
|
| 26/02/2026 |
59.905 |
5,49%
|
9,52
|
9,34
|
10,11
|
10,00
|
| 25/02/2026 |
19.164 |
0,53%
|
9,41
|
9,06
|
9,74
|
9,48
|
| 24/02/2026 |
25.779 |
-0,74%
|
9,42
|
9,27
|
9,97
|
9,43
|
| 23/02/2026 |
45.516 |
-3,06%
|
9,71
|
9,20
|
10,25
|
9,50
|
| 20/02/2026 |
21.826 |
4,59%
|
9,26
|
9,26
|
9,90
|
9,80
|
| 19/02/2026 |
2.298 |
0,43%
|
9,31
|
9,30
|
9,395
|
9,37
|
| 18/02/2026 |
17.611 |
-1,27%
|
9,47
|
9,25
|
10,45
|
9,33
|
| 17/02/2026 |
27.573 |
9,12%
|
8,66
|
8,66
|
9,71
|
9,45
|
| 13/02/2026 |
10.161 |
-0,12%
|
8,77
|
8,65
|
8,96
|
8,66
|
| 12/02/2026 |
10.749 |
-0,57%
|
8,81
|
8,54
|
9,15
|
8,67
|
| 11/02/2026 |
8.885 |
-1,02%
|
8,67
|
8,52
|
8,82
|
8,72
|
| 10/02/2026 |
7.616 |
-0,90%
|
8,79
|
8,79
|
9,18
|
8,81
|
| 09/02/2026 |
13.453 |
4,71%
|
8,55
|
8,37
|
9,14
|
8,89
|
