Lipocine Inc (LPCN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
20.438 |
9,97%
|
7,84
|
7,84
|
8,91
|
8,49
|
| 05/02/2026 |
18.105 |
-5,62%
|
8,04
|
7,64
|
8,25
|
7,72
|
| 04/02/2026 |
20.296 |
-2,04%
|
8,44
|
8,00
|
8,44
|
8,18
|
| 03/02/2026 |
20.355 |
-7,33%
|
9,06
|
8,00
|
9,06
|
8,35
|
| 02/02/2026 |
21.006 |
0,11%
|
9,00
|
9,00
|
9,27
|
9,01
|
| 30/01/2026 |
27.780 |
0,11%
|
9,04
|
8,79
|
9,14
|
9,00
|
| 29/01/2026 |
28.746 |
-4,97%
|
9,41
|
8,86
|
9,41
|
8,99
|
| 28/01/2026 |
60.460 |
-8,86%
|
9,97
|
8,86
|
9,97
|
9,46
|
| 27/01/2026 |
17.972 |
-3,08%
|
10,52
|
10,01
|
11,105
|
10,38
|
| 26/01/2026 |
11.410 |
-1,83%
|
10,82
|
10,57
|
10,92
|
10,71
|
| 23/01/2026 |
24.782 |
4,45%
|
10,36
|
10,36
|
11,05
|
10,91
|
| 22/01/2026 |
35.289 |
7,79%
|
9,60
|
9,50
|
10,89
|
10,445
|
| 21/01/2026 |
63.423 |
-2,32%
|
10,39
|
9,30
|
10,39
|
9,69
|
| 20/01/2026 |
40.988 |
-10,87%
|
10,90
|
9,85
|
10,90
|
9,92
|
| 16/01/2026 |
38.261 |
-1,15%
|
11,09
|
10,60
|
11,44
|
11,13
|
| 15/01/2026 |
99.572 |
2,36%
|
11,00
|
10,89
|
12,35
|
11,26
|
| 14/01/2026 |
63.717 |
5,06%
|
10,34
|
9,97
|
11,32
|
11,00
|
| 13/01/2026 |
130.530 |
15,95%
|
9,05
|
8,69
|
10,71
|
10,47
|
| 12/01/2026 |
119.400 |
12,73%
|
8,02
|
8,00
|
9,13
|
9,03
|
| 09/01/2026 |
16.891 |
6,37%
|
7,56
|
7,56
|
8,13
|
8,01
|
| 08/01/2026 |
26.770 |
0,13%
|
7,46
|
7,14
|
7,57
|
7,53
|
| 07/01/2026 |
13.131 |
0,07%
|
7,61
|
7,50
|
7,64
|
7,52
|
| 06/01/2026 |
31.113 |
2,95%
|
7,29
|
7,29
|
8,00
|
7,515
|
| 20/11/2025 |
4.457 |
-1,87%
|
3,21
|
3,15
|
3,22
|
3,15
|
| 19/11/2025 |
19.858 |
-5,03%
|
3,11
|
3,07
|
3,295
|
3,21
|
| 18/11/2025 |
76.012 |
11,18%
|
3,10
|
3,09
|
3,59
|
3,38
|
| 17/11/2025 |
10.482 |
5,92%
|
2,87
|
2,87
|
3,05
|
3,04
|
| 14/11/2025 |
3.653 |
1,06%
|
2,82
|
2,82
|
2,90
|
2,87
|
| 13/11/2025 |
5.745 |
-2,74%
|
2,86
|
2,80
|
2,92
|
2,84
|
| 12/11/2025 |
3.134 |
0,69%
|
2,89
|
2,89
|
2,96
|
2,92
|
| 11/11/2025 |
16.320 |
0,35%
|
2,91
|
2,83
|
3,04
|
2,90
|
| 10/11/2025 |
9.620 |
13,78%
|
2,58
|
2,57
|
2,91
|
2,89
|
| 07/11/2025 |
7.479 |
-3,79%
|
2,63
|
2,53
|
2,63
|
2,54
|
| 06/11/2025 |
11.366 |
3,94%
|
2,60
|
2,60
|
2,73
|
2,64
|
| 05/11/2025 |
7.094 |
0,00%
|
2,55
|
2,54
|
2,63
|
2,54
|
| 04/11/2025 |
4.377 |
-4,15%
|
2,57
|
2,52
|
2,62
|
2,54
|
| 03/11/2025 |
1.332 |
-2,21%
|
2,67
|
2,63
|
2,67
|
2,65
|
| 31/10/2025 |
7.465 |
4,23%
|
2,63
|
2,58
|
2,72
|
2,71
|
| 30/10/2025 |
8.535 |
-2,99%
|
2,71
|
2,57
|
2,72
|
2,60
|
| 29/10/2025 |
8.258 |
-2,55%
|
2,80
|
2,66
|
2,80
|
2,68
|
| 28/10/2025 |
5.656 |
-2,48%
|
2,82
|
2,72
|
2,82
|
2,75
|
| 27/10/2025 |
3.086 |
-2,08%
|
2,90
|
2,82
|
2,90
|
2,82
|
| 24/10/2025 |
15.421 |
3,60%
|
2,81
|
2,79
|
2,90
|
2,88
|
| 23/10/2025 |
10.510 |
-0,71%
|
2,81
|
2,76
|
2,83
|
2,78
|
| 22/10/2025 |
13.206 |
-4,44%
|
2,91
|
2,75
|
2,91
|
2,80
|
| 21/10/2025 |
8.702 |
-0,68%
|
3,01
|
2,88
|
3,01
|
2,93
|
| 20/10/2025 |
12.392 |
-2,64%
|
3,02
|
2,92
|
3,08
|
2,95
|
| 17/10/2025 |
1.706 |
-2,26%
|
3,14
|
2,98
|
3,14
|
3,03
|
| 16/10/2025 |
8.528 |
0,32%
|
3,13
|
3,00
|
3,18
|
3,10
|
| 15/10/2025 |
1.862 |
-2,83%
|
3,18
|
3,09
|
3,18
|
3,09
|
| 14/10/2025 |
3.571 |
2,91%
|
3,05
|
3,03
|
3,21
|
3,18
|
| 13/10/2025 |
3.946 |
-0,32%
|
3,05
|
3,05
|
3,135
|
3,09
|
| 10/10/2025 |
4.044 |
-0,64%
|
3,13
|
3,08
|
3,20
|
3,10
|
| 09/10/2025 |
9.724 |
-1,27%
|
3,15
|
3,08
|
3,15
|
3,12
|
| 08/10/2025 |
8.793 |
-1,86%
|
3,22
|
3,12
|
3,26
|
3,16
|
| 07/10/2025 |
15.673 |
-0,31%
|
3,22
|
3,17
|
3,33
|
3,22
|
| 06/10/2025 |
41.652 |
-3,58%
|
3,40
|
3,20
|
3,52
|
3,23
|
| 03/10/2025 |
20.109 |
9,48%
|
3,09
|
3,09
|
3,44
|
3,35
|
| 02/10/2025 |
3.591 |
3,03%
|
3,00
|
2,97
|
3,08
|
3,06
|
| 01/10/2025 |
6.386 |
3,85%
|
2,93
|
2,90
|
2,97
|
2,97
|
| 30/09/2025 |
2.148 |
2,51%
|
2,81
|
2,81
|
2,94
|
2,86
|
| 29/09/2025 |
1.043 |
2,20%
|
2,71
|
2,71
|
2,81
|
2,79
|
| 26/09/2025 |
1.403 |
1,87%
|
2,70
|
2,70
|
2,82
|
2,73
|
| 25/09/2025 |
2.113 |
-2,90%
|
2,72
|
2,675
|
2,72
|
2,68
|
| 24/09/2025 |
1.931 |
0,36%
|
2,75
|
2,70
|
2,76
|
2,76
|
| 23/09/2025 |
2.796 |
-4,84%
|
2,86
|
2,75
|
2,86
|
2,75
|
| 22/09/2025 |
440 |
0,35%
|
2,86
|
2,84
|
2,89
|
2,89
|
| 19/09/2025 |
3.179 |
1,05%
|
2,85
|
2,85
|
2,96
|
2,88
|
| 18/09/2025 |
2.174 |
0,00%
|
2,87
|
2,85
|
2,90
|
2,85
|
| 17/09/2025 |
2.258 |
-3,72%
|
2,98
|
2,85
|
2,98
|
2,85
|
| 16/09/2025 |
948 |
0,34%
|
2,97
|
2,96
|
3,00
|
2,96
|
| 15/09/2025 |
1.770 |
-1,01%
|
2,96
|
2,95
|
2,98
|
2,95
|
| 12/09/2025 |
2.250 |
1,36%
|
2,95
|
2,95
|
2,985
|
2,98
|
| 11/09/2025 |
6.189 |
-1,01%
|
3,00
|
2,94
|
3,01
|
2,94
|
| 10/09/2025 |
1.762 |
3,13%
|
2,87
|
2,87
|
3,00
|
2,97
|
| 09/09/2025 |
2.725 |
-1,03%
|
2,94
|
2,88
|
2,94
|
2,88
|
| 08/09/2025 |
3.022 |
0,69%
|
2,92
|
2,89
|
2,94
|
2,91
|
| 05/09/2025 |
474 |
-0,34%
|
2,88
|
2,88
|
2,89
|
2,89
|
| 04/09/2025 |
1.347 |
-0,34%
|
2,89
|
2,86
|
2,92
|
2,90
|
| 03/09/2025 |
2.704 |
-0,68%
|
2,91
|
2,90
|
2,92
|
2,91
|
| 02/09/2025 |
2.213 |
0,69%
|
2,91
|
2,91
|
3,00
|
2,93
|
| 29/08/2025 |
2.309 |
-3,96%
|
2,98
|
2,88
|
2,98
|
2,91
|
| 28/08/2025 |
649 |
0,66%
|
3,00
|
2,97
|
3,13
|
3,03
|
| 27/08/2025 |
2.687 |
-1,31%
|
3,11
|
3,01
|
3,11
|
3,01
|
| 26/08/2025 |
911 |
0,33%
|
3,00
|
3,00
|
3,10
|
3,05
|
| 25/08/2025 |
1.768 |
-0,65%
|
3,09
|
3,02
|
3,09
|
3,04
|
| 22/08/2025 |
2.903 |
1,66%
|
3,02
|
2,99
|
3,13
|
3,06
|
| 21/08/2025 |
1.529 |
-0,99%
|
3,06
|
3,01
|
3,06
|
3,01
|
| 20/08/2025 |
2.537 |
4,11%
|
2,91
|
2,91
|
3,04
|
3,04
|
| 19/08/2025 |
13.038 |
-2,99%
|
3,00
|
2,92
|
3,07
|
2,92
|
| 18/08/2025 |
2.494 |
-0,99%
|
3,05
|
3,01
|
3,06
|
3,01
|
| 15/08/2025 |
405 |
0,00%
|
3,05
|
3,01
|
3,05
|
3,04
|
| 14/08/2025 |
496 |
0,66%
|
2,96
|
2,96
|
3,04
|
3,04
|
| 13/08/2025 |
1.143 |
2,03%
|
2,95
|
2,95
|
3,05
|
3,02
|
| 12/08/2025 |
2.356 |
0,34%
|
2,93
|
2,86
|
3,00
|
2,96
|
| 11/08/2025 |
1.989 |
0,34%
|
2,99
|
2,93
|
3,10
|
2,95
|
| 08/08/2025 |
1.466 |
-1,01%
|
2,98
|
2,94
|
3,01
|
2,94
|
| 07/08/2025 |
4.080 |
-1,66%
|
3,07
|
2,93
|
3,07
|
2,97
|
| 06/08/2025 |
5.098 |
-1,95%
|
3,05
|
3,02
|
3,10
|
3,02
|
| 05/08/2025 |
4.387 |
-1,60%
|
3,11
|
3,08
|
3,20
|
3,08
|
