Lipocine Inc (LPCN)
Exportar para Excel
<< < 1 2 3 4 > |
09/10/2023 |
5.125 |
3,55%
|
2,79
|
2,7801
|
2,9599
|
2,92
|
06/10/2023 |
4.606 |
1,44%
|
2,84
|
2,77
|
2,8997
|
2,82
|
05/10/2023 |
6.236 |
-1,07%
|
2,89
|
2,77
|
2,8931
|
2,78
|
04/10/2023 |
4.901 |
-2,09%
|
2,79
|
2,8228
|
2,9277
|
2,81
|
03/10/2023 |
13.859 |
1,41%
|
2,79
|
2,79
|
3,0342
|
2,87
|
02/10/2023 |
8.857 |
-4,76%
|
2,95
|
2,76
|
3,025
|
2,80
|
29/09/2023 |
10.827 |
3,89%
|
3,09
|
2,82
|
3,011
|
2,94
|
28/09/2023 |
13.207 |
1,38%
|
3,01
|
2,7826
|
3,15
|
2,94
|
27/09/2023 |
25.416 |
-4,92%
|
3,01
|
2,80
|
3,15
|
2,90
|
26/09/2023 |
3.335 |
-1,61%
|
3,42
|
2,9781
|
3,3233
|
3,05
|
25/09/2023 |
14.419 |
-8,28%
|
3,42
|
3,085
|
3,3566
|
3,10
|
22/09/2023 |
4.353 |
2,74%
|
3,33
|
3,2501
|
3,3566
|
3,38
|
21/09/2023 |
5.254 |
1,55%
|
3,25
|
3,25
|
3,36
|
3,27
|
20/09/2023 |
20.518 |
-6,12%
|
3,40
|
3,23
|
3,43
|
3,22
|
19/09/2023 |
20.107 |
-2,84%
|
3,63
|
3,33
|
3,57
|
3,42
|
18/09/2023 |
20.408 |
-3,30%
|
3,63
|
3,45
|
3,74
|
3,52
|
15/09/2023 |
5.237 |
3,96%
|
3,80
|
3,745
|
3,95
|
3,94
|
14/09/2023 |
3.245 |
-0,53%
|
3,80
|
3,79
|
3,84
|
3,79
|
13/09/2023 |
5.600 |
0,26%
|
3,80
|
3,793
|
3,90
|
3,81
|
12/09/2023 |
17.548 |
1,33%
|
3,85
|
3,78
|
3,85
|
3,80
|
11/09/2023 |
9.037 |
1,63%
|
3,74
|
3,7311
|
4,00
|
3,75
|
08/09/2023 |
24.093 |
3,84%
|
3,74
|
3,54
|
3,73
|
3,79
|
07/09/2023 |
31.442 |
-4,45%
|
3,74
|
3,5801
|
3,80
|
3,65
|
06/09/2023 |
13.563 |
-4,26%
|
3,95
|
3,9712
|
3,99
|
3,82
|
05/09/2023 |
25.375 |
6,12%
|
3,79
|
3,75
|
4,0547
|
3,99
|
04/09/2023 |
16.410 |
-4,81%
|
4,03
|
3,725
|
4,00
|
3,76
|
01/09/2023 |
16.410 |
-4,81%
|
4,03
|
3,725
|
4,00
|
3,76
|
31/08/2023 |
3.972 |
-1,25%
|
4,03
|
3,85
|
4,03
|
3,95
|
30/08/2023 |
18.494 |
-2,44%
|
4,07
|
3,95
|
4,19
|
4,00
|
29/08/2023 |
27.244 |
2,50%
|
4,10
|
3,97
|
4,28
|
4,10
|
28/08/2023 |
19.920 |
-1,21%
|
4,10
|
3,98
|
4,40
|
4,10
|
25/08/2023 |
20.563 |
0,73%
|
4,27
|
3,84
|
4,27
|
4,15
|
24/08/2023 |
25.212 |
-5,51%
|
4,36
|
4,04
|
4,46
|
4,12
|
23/08/2023 |
7.520 |
4,81%
|
4,19
|
4,0701
|
4,54
|
4,36
|
22/08/2023 |
8.654 |
0,97%
|
4,19
|
4,0701
|
4,30
|
4,16
|
21/08/2023 |
13.432 |
-0,48%
|
4,14
|
3,95
|
4,31
|
4,12
|
18/08/2023 |
14.956 |
-8,61%
|
4,70
|
4,05
|
4,66
|
4,14
|
17/08/2023 |
49.640 |
-10,82%
|
5,04
|
4,45
|
4,90
|
4,45
|
16/08/2023 |
10.141 |
-0,20%
|
5,04
|
4,98
|
5,115
|
4,99
|
15/08/2023 |
10.455 |
0,00%
|
4,99
|
4,8905
|
5,15
|
5,00
|
14/08/2023 |
7.048 |
-1,58%
|
5,08
|
4,9401
|
5,15
|
5,00
|
11/08/2023 |
34.508 |
1,40%
|
4,96
|
4,84
|
5,15
|
5,08
|
10/08/2023 |
14.582 |
-1,57%
|
4,96
|
4,9002
|
5,11
|
5,01
|
09/08/2023 |
27.836 |
0,59%
|
5,04
|
4,96
|
5,18
|
5,09
|
08/08/2023 |
37.346 |
1,00%
|
5,04
|
4,985
|
5,20
|
5,06
|
07/08/2023 |
14.398 |
-1,57%
|
5,11
|
4,98
|
5,13
|
5,01
|
04/08/2023 |
20.298 |
3,67%
|
4,94
|
4,91
|
5,1627
|
5,09
|
03/08/2023 |
11.568 |
-0,61%
|
4,95
|
4,72
|
5,00
|
4,91
|
02/08/2023 |
12.460 |
-0,60%
|
4,90
|
4,69
|
5,00
|
4,94
|
01/08/2023 |
14.106 |
0,00%
|
4,77
|
4,72
|
4,98
|
4,97
|
31/07/2023 |
106.934 |
1,22%
|
4,73
|
4,46
|
5,03
|
4,97
|
28/07/2023 |
137.490 |
-3,73%
|
4,81
|
4,71
|
5,07
|
4,91
|
27/07/2023 |
3.805.461 |
17,91%
|
5,30
|
4,70
|
5,85
|
5,07
|
26/07/2023 |
5.457 |
0,23%
|
4,26
|
4,25
|
4,3025
|
4,30
|
25/07/2023 |
2.121 |
0,00%
|
4,24
|
4,24
|
4,4299
|
4,29
|
24/07/2023 |
3.807 |
1,18%
|
4,21
|
4,21
|
4,305
|
4,29
|
21/07/2023 |
5.743 |
-2,53%
|
4,33
|
4,215
|
4,3894
|
4,24
|
20/07/2023 |
3.651 |
-0,69%
|
4,33
|
4,2744
|
4,37
|
4,35
|
19/07/2023 |
4.830 |
-2,01%
|
4,46
|
4,27
|
4,39
|
4,38
|
18/07/2023 |
1.699 |
1,36%
|
4,34
|
4,3101
|
4,4813
|
4,47
|
17/07/2023 |
4.441 |
2,08%
|
4,40
|
4,34
|
4,42
|
4,41
|
14/07/2023 |
4.119 |
-3,36%
|
4,43
|
4,30
|
4,53
|
4,32
|
13/07/2023 |
1.625 |
1,13%
|
4,46
|
4,415
|
4,51
|
4,47
|
12/07/2023 |
3.496 |
0,68%
|
4,46
|
4,33
|
4,5299
|
4,42
|
11/07/2023 |
5.014 |
2,33%
|
4,31
|
4,3101
|
4,50
|
4,39
|
10/07/2023 |
9.228 |
-2,94%
|
4,25
|
4,2501
|
4,495
|
4,29
|
07/07/2023 |
10.668 |
1,61%
|
4,25
|
4,25
|
4,42
|
4,42
|
06/07/2023 |
26.529 |
-7,84%
|
4,91
|
4,32
|
4,91
|
4,35
|
05/07/2023 |
2.009 |
-3,48%
|
4,85
|
4,80
|
4,87
|
4,72
|
04/07/2023 |
4.386 |
-2,80%
|
4,77
|
4,86
|
5,0057
|
4,86
|
03/07/2023 |
4.386 |
-2,80%
|
4,77
|
4,86
|
5,0057
|
4,86
|
30/06/2023 |
7.846 |
-1,01%
|
4,77
|
4,88
|
5,3499
|
4,90
|
29/06/2023 |
5.805 |
3,49%
|
4,77
|
4,65
|
4,93
|
4,895
|
28/06/2023 |
2.536 |
0,00%
|
4,67
|
4,70
|
4,8799
|
4,73
|
27/06/2023 |
5.933 |
-0,63%
|
4,74
|
4,702
|
4,9271
|
4,73
|
26/06/2023 |
4.886 |
2,06%
|
4,90
|
4,73
|
4,98
|
4,96
|
23/06/2023 |
10.624 |
-2,21%
|
4,87
|
4,8101
|
5,10
|
4,86
|
22/06/2023 |
6.319 |
-2,93%
|
5,00
|
4,97
|
5,2599
|
4,97
|
21/06/2023 |
4.094 |
1,79%
|
5,04
|
5,03
|
5,25
|
5,12
|
20/06/2023 |
10.313 |
3,71%
|
4,85
|
4,85
|
5,1479
|
5,03
|
19/06/2023 |
10.959 |
-5,46%
|
5,04
|
4,85
|
5,1692
|
4,85
|
16/06/2023 |
10.959 |
-5,46%
|
5,04
|
4,85
|
5,1692
|
4,85
|
15/06/2023 |
9.684 |
7,10%
|
4,85
|
4,74
|
5,22
|
5,13
|
14/06/2023 |
8.670 |
-2,64%
|
4,75
|
4,65
|
4,9499
|
4,79
|
13/06/2023 |
17.958 |
12,84%
|
4,27
|
4,41
|
5,0999
|
4,92
|
12/06/2023 |
5.917 |
1,40%
|
4,27
|
4,20
|
4,60
|
4,36
|
09/06/2023 |
2.375 |
-2,49%
|
4,42
|
4,30
|
4,51
|
4,30
|
08/06/2023 |
2.893 |
-0,90%
|
4,41
|
4,41
|
4,70
|
4,41
|
07/06/2023 |
13.728 |
-5,42%
|
4,63
|
4,44
|
4,97
|
4,45
|
06/06/2023 |
4.358 |
5,49%
|
4,43
|
4,5101
|
4,6499
|
4,705
|
05/06/2023 |
5.985 |
-0,89%
|
4,50
|
4,435
|
4,645
|
4,46
|
02/06/2023 |
6.222 |
4,41%
|
4,33
|
4,44
|
4,58
|
4,50
|
01/06/2023 |
3.807 |
-6,30%
|
4,61
|
4,30
|
4,63
|
4,31
|
31/05/2023 |
9.106 |
-1,69%
|
4,68
|
4,5999
|
4,79
|
4,60
|
30/05/2023 |
9.106 |
-1,69%
|
4,68
|
4,5999
|
4,79
|
4,66
|
29/05/2023 |
24.235 |
-9,02%
|
5,32
|
4,25
|
5,10
|
4,74
|
26/05/2023 |
24.235 |
-9,02%
|
5,32
|
4,25
|
5,10
|
4,74
|
25/05/2023 |
34.457 |
1,56%
|
5,32
|
4,83
|
5,2368
|
5,21
|
24/05/2023 |
35.380 |
-4,47%
|
5,32
|
4,91
|
5,4726
|
5,13
|
23/05/2023 |
119.116 |
30,54%
|
3,95
|
3,95
|
5,5399
|
5,30
|