Lipocine Inc (LPCN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 04/08/2025 |
1.532 |
-0,63%
|
3,13
|
3,13
|
3,22
|
3,13
|
| 01/08/2025 |
2.229 |
-2,48%
|
3,24
|
3,15
|
3,24
|
3,15
|
| 31/07/2025 |
1.212 |
-3,00%
|
3,32
|
3,23
|
3,32
|
3,23
|
| 30/07/2025 |
788 |
1,83%
|
3,27
|
3,27
|
3,39
|
3,33
|
| 29/07/2025 |
2.439 |
-1,80%
|
3,36
|
3,26
|
3,37
|
3,27
|
| 28/07/2025 |
2.345 |
-4,03%
|
3,46
|
3,28
|
3,46
|
3,33
|
| 25/07/2025 |
11.247 |
0,29%
|
3,36
|
3,31
|
3,51
|
3,47
|
| 24/07/2025 |
10.696 |
5,81%
|
3,30
|
3,30
|
3,58
|
3,46
|
| 23/07/2025 |
6.525 |
0,31%
|
3,27
|
3,27
|
3,42
|
3,27
|
| 22/07/2025 |
5.339 |
3,49%
|
3,17
|
3,15
|
3,28
|
3,26
|
| 21/07/2025 |
4.736 |
-1,25%
|
3,14
|
3,12
|
3,24
|
3,15
|
| 18/07/2025 |
6.279 |
0,63%
|
3,14
|
3,105
|
3,24
|
3,19
|
| 17/07/2025 |
4.906 |
0,00%
|
3,12
|
3,12
|
3,27
|
3,17
|
| 16/07/2025 |
3.413 |
5,67%
|
3,01
|
3,01
|
3,25
|
3,17
|
| 15/07/2025 |
3.782 |
-6,25%
|
3,16
|
3,00
|
3,19
|
3,00
|
| 14/07/2025 |
1.548 |
-1,99%
|
3,24
|
3,18
|
3,25
|
3,20
|
| 11/07/2025 |
7.468 |
-0,15%
|
3,26
|
3,19
|
3,32
|
3,265
|
| 10/07/2025 |
9.030 |
1,87%
|
3,16
|
3,16
|
3,37
|
3,27
|
| 09/07/2025 |
4.899 |
2,23%
|
3,20
|
3,20
|
3,29
|
3,21
|
| 08/07/2025 |
6.446 |
0,96%
|
3,11
|
3,10
|
3,18
|
3,14
|
| 07/07/2025 |
2.558 |
0,32%
|
3,10
|
3,10
|
3,17
|
3,11
|
| 04/07/2025 |
22.960 |
4,84%
|
3,15
|
3,09
|
3,25
|
3,10
|
| 03/07/2025 |
2.439 |
-0,32%
|
3,15
|
3,10
|
3,18
|
3,10
|
| 02/07/2025 |
4.450 |
-2,51%
|
3,19
|
3,11
|
3,21
|
3,11
|
| 01/07/2025 |
3.347 |
0,95%
|
3,15
|
3,12
|
3,19
|
3,19
|
| 30/06/2025 |
4.027 |
-3,95%
|
3,32
|
3,16
|
3,32
|
3,16
|
| 27/06/2025 |
5.446 |
1,86%
|
3,25
|
3,18
|
3,45
|
3,29
|
| 26/06/2025 |
40.138 |
-1,22%
|
3,19
|
3,16
|
3,50
|
3,23
|
| 25/06/2025 |
2.111 |
1,24%
|
3,23
|
3,20
|
3,27
|
3,27
|
| 24/06/2025 |
234 |
2,87%
|
3,18
|
3,18
|
3,23
|
3,23
|
| 23/06/2025 |
2.393 |
-4,85%
|
3,25
|
3,14
|
3,25
|
3,14
|
| 20/06/2025 |
5.161 |
1,85%
|
3,24
|
3,16
|
3,30
|
3,30
|
| 19/06/2025 |
15.160 |
-4,00%
|
3,13
|
3,0735
|
3,2499
|
3,24
|
| 18/06/2025 |
3.861 |
2,53%
|
3,13
|
3,13
|
3,24
|
3,24
|
| 17/06/2025 |
3.581 |
3,27%
|
3,06
|
3,06
|
3,16
|
3,16
|
| 16/06/2025 |
14.920 |
-1,77%
|
3,13
|
3,02
|
3,2021
|
3,06
|
| 13/06/2025 |
12.243 |
-1,42%
|
3,10
|
3,05
|
3,1893
|
3,1152
|
| 12/06/2025 |
39.663 |
-4,24%
|
3,1539
|
3,00
|
3,27
|
3,16
|
| 11/06/2025 |
58.355 |
0,00%
|
3,24
|
3,17
|
3,60
|
3,30
|
| 10/06/2025 |
73.098 |
-2,08%
|
3,20
|
3,14
|
3,39
|
3,30
|
| 09/06/2025 |
611.361 |
6,31%
|
3,03
|
3,0017
|
3,535
|
3,37
|
| 06/06/2025 |
9.455 |
1,54%
|
3,13
|
3,01
|
3,23
|
3,17
|
| 05/06/2025 |
14.776 |
-2,44%
|
3,11
|
3,11
|
3,3575
|
3,122
|
| 04/06/2025 |
46.287 |
0,00%
|
3,19
|
3,00
|
3,4899
|
3,20
|
| 03/06/2025 |
8.833 |
-2,44%
|
3,30
|
3,1818
|
3,356
|
3,20
|
