NasdaqCM - Nasdaq Real Time Price USD
Lipocine Inc. (LPCN)
2.8700
-0.0500
(-1.71%)
At close: May 13 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 13, 2025 | 2.9100 | 3.0100 | 2.8240 | 2.8700 | 2.8700 | 28,900 |
| May 12, 2025 | 3.4590 | 3.4600 | 2.6840 | 2.9200 | 2.9200 | 136,900 |
| May 9, 2025 | 3.2500 | 3.4000 | 3.2000 | 3.2750 | 3.2750 | 21,100 |
| May 8, 2025 | 3.6000 | 3.6000 | 3.2290 | 3.2330 | 3.2330 | 10,400 |
| May 7, 2025 | 3.3800 | 3.4700 | 3.1200 | 3.3000 | 3.3000 | 7,900 |
| May 6, 2025 | 3.4300 | 3.6000 | 3.1620 | 3.3180 | 3.3180 | 37,400 |
| May 5, 2025 | 3.3200 | 3.4600 | 3.3200 | 3.4200 | 3.4200 | 8,000 |
| May 2, 2025 | 3.5900 | 3.5900 | 3.3200 | 3.3400 | 3.3400 | 3,900 |
| May 1, 2025 | 3.3600 | 3.5600 | 3.3600 | 3.5600 | 3.5600 | 10,200 |
| Apr 30, 2025 | 3.4890 | 3.4890 | 3.1800 | 3.3100 | 3.3100 | 9,500 |
| Apr 29, 2025 | 3.3200 | 3.4460 | 3.2600 | 3.2600 | 3.2600 | 7,400 |
| Apr 28, 2025 | 3.1400 | 3.4000 | 3.0500 | 3.2800 | 3.2800 | 12,500 |
| Apr 25, 2025 | 3.2560 | 3.3620 | 3.1750 | 3.1900 | 3.1900 | 5,100 |
| Apr 24, 2025 | 3.2150 | 3.2150 | 3.0600 | 3.1800 | 3.1800 | 19,300 |
| Apr 23, 2025 | 3.0800 | 3.1530 | 3.0500 | 3.1000 | 3.1000 | 6,200 |
| Apr 22, 2025 | 3.0600 | 3.1680 | 3.0100 | 3.0100 | 3.0100 | 12,800 |
| Apr 21, 2025 | 3.0300 | 3.2700 | 3.0000 | 3.0100 | 3.0100 | 13,600 |
| Apr 17, 2025 | 3.0100 | 3.2400 | 3.0000 | 3.0000 | 3.0000 | 4,100 |
| Apr 16, 2025 | 3.0500 | 3.1300 | 3.0000 | 3.0100 | 3.0100 | 3,400 |
| Apr 15, 2025 | 3.1400 | 3.3440 | 3.0500 | 3.0500 | 3.0500 | 7,300 |
| Apr 14, 2025 | 3.1100 | 3.1400 | 3.0100 | 3.1200 | 3.1200 | 10,500 |
| Apr 11, 2025 | 2.8260 | 3.0910 | 2.8210 | 3.0700 | 3.0700 | 13,200 |
| Apr 10, 2025 | 3.0630 | 3.1400 | 2.8230 | 3.1400 | 3.1400 | 7,600 |
| Apr 9, 2025 | 2.7800 | 3.0900 | 2.7500 | 3.0600 | 3.0600 | 13,300 |
| Apr 8, 2025 | 2.9000 | 2.9900 | 2.8100 | 2.8300 | 2.8300 | 10,700 |
| Apr 7, 2025 | 2.9100 | 2.9800 | 2.7500 | 2.8400 | 2.8400 | 18,400 |
| Apr 4, 2025 | 2.9500 | 3.3200 | 2.9500 | 3.0100 | 3.0100 | 8,200 |
| Apr 3, 2025 | 3.1600 | 3.3200 | 3.1000 | 3.1000 | 3.1000 | 6,900 |
| Apr 2, 2025 | 3.1600 | 3.4090 | 3.1600 | 3.1700 | 3.1700 | 41,300 |
| Apr 1, 2025 | 3.2500 | 3.5700 | 3.1900 | 3.3450 | 3.3450 | 6,900 |
| Mar 31, 2025 | 3.2600 | 3.3500 | 3.0000 | 3.1800 | 3.1800 | 9,000 |
| Mar 28, 2025 | 3.3300 | 3.4450 | 3.2500 | 3.2800 | 3.2800 | 4,100 |
| Mar 27, 2025 | 3.4900 | 3.4900 | 3.3000 | 3.3130 | 3.3130 | 5,900 |
| Mar 26, 2025 | 3.5850 | 3.6360 | 3.4700 | 3.4700 | 3.4700 | 3,900 |
| Mar 25, 2025 | 3.7100 | 3.7300 | 3.4600 | 3.5600 | 3.5600 | 19,300 |
| Mar 24, 2025 | 3.4900 | 3.7000 | 3.2800 | 3.6800 | 3.6800 | 20,300 |
| Mar 21, 2025 | 3.5950 | 3.5950 | 3.1640 | 3.5400 | 3.5400 | 7,800 |
| Mar 20, 2025 | 3.5730 | 3.5800 | 3.5000 | 3.5000 | 3.5000 | 7,100 |
| Mar 19, 2025 | 3.4600 | 3.6820 | 3.4500 | 3.6800 | 3.6800 | 5,600 |
| Mar 18, 2025 | 3.4900 | 3.6000 | 3.3800 | 3.4500 | 3.4500 | 7,800 |
| Mar 17, 2025 | 3.3500 | 3.5650 | 3.3360 | 3.5000 | 3.5000 | 11,000 |
| Mar 14, 2025 | 3.3600 | 3.4200 | 3.2200 | 3.3500 | 3.3500 | 14,300 |
| Mar 13, 2025 | 3.1100 | 3.3800 | 3.1010 | 3.3000 | 3.3000 | 15,800 |
| Mar 12, 2025 | 3.1000 | 3.3600 | 3.0100 | 3.2100 | 3.2100 | 19,100 |
| Mar 11, 2025 | 3.0100 | 3.3100 | 3.0100 | 3.1000 | 3.1000 | 27,600 |
| Mar 10, 2025 | 3.3500 | 3.4200 | 2.9600 | 3.2000 | 3.2000 | 12,000 |
| Mar 7, 2025 | 3.4100 | 3.4470 | 3.2700 | 3.4400 | 3.4400 | 4,600 |
| Mar 6, 2025 | 3.3200 | 3.4640 | 3.2920 | 3.4400 | 3.4400 | 7,200 |
| Mar 5, 2025 | 3.1400 | 3.6220 | 3.0500 | 3.3800 | 3.3800 | 28,900 |
| Mar 4, 2025 | 2.9800 | 3.1320 | 2.9100 | 3.0700 | 3.0700 | 24,700 |
| Mar 3, 2025 | 3.0900 | 3.1000 | 2.9840 | 3.0100 | 3.0100 | 5,700 |
| Feb 28, 2025 | 3.2200 | 3.2200 | 3.0700 | 3.0700 | 3.0700 | 5,100 |
| Feb 27, 2025 | 3.2400 | 3.2410 | 3.1600 | 3.1600 | 3.1600 | 3,900 |
| Feb 26, 2025 | 3.2100 | 3.2380 | 3.1100 | 3.2380 | 3.2380 | 5,800 |
| Feb 25, 2025 | 3.2000 | 3.2500 | 2.9600 | 3.1500 | 3.1500 | 28,100 |
| Feb 24, 2025 | 3.3300 | 3.4450 | 3.1000 | 3.1300 | 3.1300 | 18,500 |
| Feb 21, 2025 | 3.5000 | 3.5000 | 3.3600 | 3.3800 | 3.3800 | 16,400 |
| Feb 20, 2025 | 3.6200 | 3.6200 | 3.4000 | 3.5900 | 3.5900 | 9,600 |
| Feb 19, 2025 | 3.5500 | 3.6100 | 3.5000 | 3.6100 | 3.6100 | 11,200 |
| Feb 18, 2025 | 3.5500 | 3.7420 | 3.4160 | 3.5600 | 3.5600 | 22,500 |
| Feb 14, 2025 | 3.5200 | 3.7870 | 3.4740 | 3.6300 | 3.6300 | 24,200 |
| Feb 13, 2025 | 3.5500 | 3.6000 | 3.4700 | 3.5400 | 3.5400 | 12,200 |
| Feb 12, 2025 | 3.4500 | 3.5900 | 3.4500 | 3.5300 | 3.5300 | 19,100 |
| Feb 11, 2025 | 3.4700 | 3.6460 | 3.4100 | 3.4100 | 3.4100 | 8,900 |
| Feb 10, 2025 | 3.4900 | 3.6000 | 3.4000 | 3.5000 | 3.5000 | 29,300 |
| Feb 7, 2025 | 3.9290 | 3.9290 | 3.5000 | 3.5000 | 3.5000 | 44,400 |
| Feb 6, 2025 | 4.4000 | 4.4200 | 3.6300 | 3.7800 | 3.7800 | 172,100 |
| Feb 5, 2025 | 4.5500 | 4.5500 | 4.4100 | 4.4300 | 4.4300 | 3,100 |
| Feb 4, 2025 | 4.5610 | 4.5700 | 4.4100 | 4.5400 | 4.5400 | 2,500 |
| Feb 3, 2025 | 4.2900 | 4.6000 | 4.2890 | 4.3600 | 4.3600 | 13,200 |
| Jan 31, 2025 | 4.4900 | 4.4900 | 4.3200 | 4.3200 | 4.3200 | 37,800 |
| Jan 30, 2025 | 4.5850 | 4.5850 | 4.4700 | 4.4700 | 4.4700 | 16,500 |
| Jan 29, 2025 | 4.5700 | 4.6400 | 4.4200 | 4.5200 | 4.5200 | 79,500 |
| Jan 28, 2025 | 4.5500 | 4.7720 | 4.4100 | 4.5700 | 4.5700 | 95,700 |
| Jan 27, 2025 | 4.8500 | 5.0950 | 4.5200 | 4.5200 | 4.5200 | 27,700 |
| Jan 24, 2025 | 4.6400 | 4.8300 | 4.5000 | 4.6900 | 4.6900 | 12,600 |
| Jan 23, 2025 | 4.4000 | 4.7000 | 4.4000 | 4.5400 | 4.5400 | 39,400 |
| Jan 22, 2025 | 4.6600 | 4.7000 | 4.3820 | 4.3900 | 4.3900 | 30,400 |
| Jan 21, 2025 | 4.3800 | 4.7300 | 4.3200 | 4.6000 | 4.6000 | 19,800 |
| Jan 17, 2025 | 4.4700 | 4.5590 | 4.2500 | 4.3700 | 4.3700 | 42,000 |
| Jan 16, 2025 | 4.8400 | 4.8400 | 4.4200 | 4.4500 | 4.4500 | 13,500 |
| Jan 15, 2025 | 4.7100 | 4.8890 | 4.6200 | 4.6200 | 4.6200 | 31,200 |
| Jan 14, 2025 | 4.4800 | 4.7300 | 4.4800 | 4.6000 | 4.6000 | 14,400 |
| Jan 13, 2025 | 4.8600 | 4.8600 | 4.5000 | 4.5900 | 4.5900 | 48,900 |
| Jan 10, 2025 | 5.2400 | 5.2400 | 4.8200 | 4.8900 | 4.8900 | 31,000 |
| Jan 8, 2025 | 5.3000 | 5.4000 | 4.9640 | 5.2300 | 5.2300 | 24,600 |
| Jan 7, 2025 | 5.0300 | 5.5000 | 5.0300 | 5.2900 | 5.2900 | 56,000 |
| Jan 6, 2025 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | 5.0000 | 9,800 |
| Jan 3, 2025 | 4.8900 | 5.1000 | 4.8220 | 5.0600 | 5.0600 | 24,800 |
| Jan 2, 2025 | 4.8600 | 5.0200 | 4.7550 | 4.8600 | 4.8600 | 30,200 |
| Dec 31, 2024 | 4.5600 | 5.0650 | 4.5600 | 4.8800 | 4.8800 | 41,600 |
| Dec 30, 2024 | 4.7000 | 4.7900 | 4.5000 | 4.5800 | 4.5800 | 31,800 |
| Dec 27, 2024 | 4.5200 | 4.9120 | 4.5200 | 4.7600 | 4.7600 | 33,300 |
| Dec 26, 2024 | 4.8100 | 5.2150 | 4.6000 | 4.7200 | 4.7200 | 46,800 |
| Dec 24, 2024 | 4.8200 | 4.9260 | 4.8120 | 4.8980 | 4.8980 | 7,000 |
| Dec 23, 2024 | 4.8200 | 4.9200 | 4.5710 | 4.8000 | 4.8000 | 65,200 |
| Dec 20, 2024 | 4.7000 | 5.0000 | 4.7000 | 4.8700 | 4.8700 | 65,600 |
| Dec 19, 2024 | 4.8030 | 5.0600 | 4.6800 | 4.6800 | 4.6800 | 13,300 |
| Dec 18, 2024 | 5.1900 | 5.2500 | 4.7350 | 4.7400 | 4.7400 | 47,700 |
| Dec 17, 2024 | 4.7000 | 5.2800 | 4.7000 | 5.2100 | 5.2100 | 80,800 |
| Dec 16, 2024 | 4.9500 | 5.1450 | 4.9000 | 4.9900 | 4.9900 | 17,900 |
| Dec 13, 2024 | 5.3800 | 5.3800 | 5.0000 | 5.0200 | 5.0200 | 14,100 |
| Dec 12, 2024 | 5.2900 | 5.4700 | 5.1450 | 5.2600 | 5.2600 | 12,000 |
| Dec 11, 2024 | 5.3300 | 5.4000 | 5.0000 | 5.3100 | 5.3100 | 32,600 |
| Dec 10, 2024 | 5.0900 | 5.3200 | 5.0000 | 5.2000 | 5.2000 | 26,200 |
| Dec 9, 2024 | 5.0800 | 5.4250 | 5.0100 | 5.1500 | 5.1500 | 28,600 |
| Dec 6, 2024 | 5.0000 | 5.1610 | 4.8200 | 5.1000 | 5.1000 | 34,400 |
| Dec 5, 2024 | 4.9300 | 5.0000 | 4.8600 | 4.9900 | 4.9900 | 16,000 |
| Dec 4, 2024 | 4.7100 | 4.9500 | 4.6550 | 4.9100 | 4.9100 | 16,100 |
| Dec 3, 2024 | 4.3900 | 4.8200 | 4.3900 | 4.7300 | 4.7300 | 36,900 |
| Dec 2, 2024 | 4.4900 | 4.5000 | 4.1900 | 4.3000 | 4.3000 | 16,000 |
| Nov 29, 2024 | 4.4800 | 4.5900 | 4.3100 | 4.5400 | 4.5400 | 14,600 |
| Nov 27, 2024 | 4.4600 | 4.7770 | 4.4500 | 4.4500 | 4.4500 | 42,800 |
| Nov 26, 2024 | 5.0300 | 5.0300 | 4.0100 | 4.4200 | 4.4200 | 123,300 |
| Nov 25, 2024 | 5.1500 | 5.2000 | 4.8900 | 5.0100 | 5.0100 | 19,400 |
| Nov 22, 2024 | 5.0100 | 5.2000 | 4.8660 | 5.1500 | 5.1500 | 10,700 |
| Nov 21, 2024 | 4.7100 | 5.1500 | 4.7090 | 5.0000 | 5.0000 | 13,600 |
| Nov 20, 2024 | 4.7300 | 4.9800 | 4.6380 | 4.7100 | 4.7100 | 5,300 |
| Nov 19, 2024 | 4.7000 | 4.9400 | 4.6700 | 4.7600 | 4.7600 | 13,500 |
| Nov 18, 2024 | 4.9180 | 4.9680 | 4.6300 | 4.7200 | 4.7200 | 21,700 |
| Nov 15, 2024 | 5.0000 | 5.2270 | 4.8700 | 4.8900 | 4.8900 | 10,400 |
| Nov 14, 2024 | 5.1000 | 5.2300 | 5.0350 | 5.2100 | 5.2100 | 7,500 |
| Nov 13, 2024 | 5.0700 | 5.4000 | 4.9900 | 5.1800 | 5.1800 | 14,700 |
| Nov 12, 2024 | 5.2500 | 5.3300 | 4.7900 | 5.1000 | 5.1000 | 18,100 |
| Nov 11, 2024 | 4.8500 | 5.5300 | 4.8300 | 5.3300 | 5.3300 | 37,100 |
| Nov 8, 2024 | 5.5200 | 5.9280 | 4.7000 | 4.7600 | 4.7600 | 66,700 |
| Nov 7, 2024 | 6.0000 | 6.1560 | 5.2500 | 5.5900 | 5.5900 | 64,700 |
| Nov 6, 2024 | 5.9000 | 6.0600 | 5.6430 | 6.0600 | 6.0600 | 29,300 |
| Nov 5, 2024 | 6.0800 | 6.0800 | 5.3600 | 5.8300 | 5.8300 | 38,400 |
| Nov 4, 2024 | 6.1600 | 6.1680 | 5.5400 | 6.0900 | 6.0900 | 34,200 |
| Nov 1, 2024 | 5.8000 | 6.1300 | 5.5400 | 6.0800 | 6.0800 | 71,200 |
| Oct 31, 2024 | 5.4500 | 5.6770 | 5.3860 | 5.5400 | 5.5400 | 19,200 |
| Oct 30, 2024 | 5.6350 | 5.6350 | 5.3600 | 5.4200 | 5.4200 | 4,000 |
| Oct 29, 2024 | 5.5800 | 5.6100 | 5.3300 | 5.5700 | 5.5700 | 8,700 |
| Oct 28, 2024 | 5.8000 | 5.8650 | 5.2680 | 5.5500 | 5.5500 | 40,300 |
| Oct 25, 2024 | 5.6400 | 5.7900 | 5.4900 | 5.7700 | 5.7700 | 15,500 |
| Oct 24, 2024 | 5.5600 | 5.8690 | 5.5350 | 5.7200 | 5.7200 | 15,500 |
| Oct 23, 2024 | 5.4200 | 5.4980 | 5.1350 | 5.4750 | 5.4750 | 33,600 |
| Oct 22, 2024 | 5.5200 | 5.5200 | 5.3000 | 5.5000 | 5.5000 | 11,500 |
| Oct 21, 2024 | 5.2100 | 5.8500 | 5.0600 | 5.5600 | 5.5600 | 75,000 |
| Oct 18, 2024 | 5.0900 | 5.3500 | 5.0000 | 5.2300 | 5.2300 | 15,200 |
| Oct 17, 2024 | 4.9300 | 5.0900 | 4.9000 | 5.0400 | 5.0400 | 8,900 |
| Oct 16, 2024 | 5.0800 | 5.2000 | 4.9000 | 5.0800 | 5.0800 | 9,800 |
| Oct 15, 2024 | 5.0500 | 5.3000 | 5.0000 | 5.0800 | 5.0800 | 13,900 |
| Oct 14, 2024 | 5.1250 | 5.1400 | 5.0090 | 5.1050 | 5.1050 | 10,200 |
| Oct 11, 2024 | 5.2100 | 5.3300 | 4.9700 | 5.1400 | 5.1400 | 26,700 |
| Oct 10, 2024 | 5.2900 | 5.3900 | 4.9120 | 5.2000 | 5.2000 | 35,200 |
| Oct 9, 2024 | 5.3500 | 5.3500 | 4.8900 | 5.1700 | 5.1700 | 31,100 |
| Oct 8, 2024 | 5.1000 | 5.4900 | 4.8950 | 5.3000 | 5.3000 | 41,300 |
| Oct 7, 2024 | 4.6700 | 5.2000 | 4.5850 | 4.9900 | 4.9900 | 21,000 |
| Oct 4, 2024 | 4.5800 | 5.0000 | 4.5800 | 4.6600 | 4.6600 | 30,300 |
| Oct 3, 2024 | 4.4000 | 4.6300 | 4.4000 | 4.4800 | 4.4800 | 6,200 |
| Oct 2, 2024 | 4.3000 | 4.5000 | 4.2400 | 4.2500 | 4.2500 | 20,800 |
| Oct 1, 2024 | 4.4400 | 4.6200 | 4.0120 | 4.3300 | 4.3300 | 24,000 |
| Sep 30, 2024 | 4.4400 | 4.5400 | 4.3100 | 4.4900 | 4.4900 | 16,100 |
| Sep 27, 2024 | 4.6100 | 4.7870 | 4.3500 | 4.4400 | 4.4400 | 23,400 |
| Sep 26, 2024 | 4.7200 | 4.8800 | 4.5000 | 4.6400 | 4.6400 | 11,300 |
| Sep 25, 2024 | 4.6000 | 4.9570 | 4.5030 | 4.7400 | 4.7400 | 12,000 |
| Sep 24, 2024 | 4.8400 | 4.8400 | 4.5000 | 4.5500 | 4.5500 | 35,400 |
| Sep 23, 2024 | 4.8700 | 4.8700 | 4.4000 | 4.5400 | 4.5400 | 22,500 |
| Sep 20, 2024 | 4.7400 | 5.1240 | 4.5300 | 4.8400 | 4.8400 | 17,600 |
| Sep 19, 2024 | 5.1300 | 5.2900 | 4.7400 | 4.7700 | 4.7700 | 55,300 |
| Sep 18, 2024 | 4.8600 | 5.5600 | 4.8400 | 5.0100 | 5.0100 | 89,200 |
| Sep 17, 2024 | 4.7600 | 5.6200 | 4.5900 | 4.8300 | 4.8300 | 262,400 |
| Sep 16, 2024 | 4.6100 | 4.8300 | 4.4300 | 4.7500 | 4.7500 | 39,800 |
| Sep 13, 2024 | 4.0800 | 4.8370 | 4.0800 | 4.6100 | 4.6100 | 65,500 |
| Sep 12, 2024 | 3.8800 | 4.3900 | 3.8700 | 4.0800 | 4.0800 | 26,600 |
| Sep 11, 2024 | 4.0500 | 4.2500 | 3.8500 | 3.9200 | 3.9200 | 16,100 |
| Sep 10, 2024 | 3.7500 | 4.1970 | 3.7400 | 3.9800 | 3.9800 | 50,600 |
| Sep 9, 2024 | 3.6500 | 3.7400 | 3.5850 | 3.7400 | 3.7400 | 16,300 |
| Sep 6, 2024 | 3.6400 | 3.7400 | 3.5300 | 3.6600 | 3.6600 | 13,200 |
| Sep 5, 2024 | 3.6300 | 3.7400 | 3.5900 | 3.7400 | 3.7400 | 24,100 |
| Sep 4, 2024 | 3.6200 | 3.7200 | 3.5500 | 3.7200 | 3.7200 | 14,800 |
| Sep 3, 2024 | 3.6300 | 3.6500 | 3.5700 | 3.6500 | 3.6500 | 14,300 |
| Aug 30, 2024 | 3.6890 | 3.6890 | 3.5200 | 3.6700 | 3.6700 | 4,900 |
| Aug 29, 2024 | 3.6300 | 3.7200 | 3.5000 | 3.5900 | 3.5900 | 20,500 |
| Aug 28, 2024 | 3.5000 | 3.7100 | 3.5000 | 3.7000 | 3.7000 | 12,100 |
| Aug 27, 2024 | 3.6200 | 3.6900 | 3.5200 | 3.5200 | 3.5200 | 10,900 |
| Aug 26, 2024 | 3.6800 | 3.7200 | 3.5500 | 3.6300 | 3.6300 | 25,900 |
| Aug 23, 2024 | 3.6620 | 3.7200 | 3.6600 | 3.6700 | 3.6700 | 11,900 |
| Aug 22, 2024 | 3.6000 | 3.7300 | 3.5700 | 3.7100 | 3.7100 | 4,900 |
| Aug 21, 2024 | 3.6300 | 3.7120 | 3.5500 | 3.5800 | 3.5800 | 22,200 |
| Aug 20, 2024 | 3.6300 | 3.7000 | 3.5700 | 3.6400 | 3.6400 | 14,200 |
| Aug 19, 2024 | 3.6900 | 3.8300 | 3.5700 | 3.7100 | 3.7100 | 29,500 |
| Aug 16, 2024 | 3.6500 | 3.8300 | 3.5800 | 3.7000 | 3.7000 | 45,100 |
| Aug 15, 2024 | 3.8100 | 3.8420 | 3.6600 | 3.6600 | 3.6600 | 28,400 |
| Aug 14, 2024 | 3.7700 | 3.9000 | 3.7700 | 3.7800 | 3.7800 | 12,600 |
| Aug 13, 2024 | 3.9800 | 4.0100 | 3.7200 | 3.8000 | 3.8000 | 25,900 |
| Aug 12, 2024 | 4.3800 | 4.3800 | 3.7050 | 4.0100 | 4.0100 | 54,900 |
| Aug 9, 2024 | 4.2600 | 4.7300 | 3.9200 | 4.4100 | 4.4100 | 40,600 |
| Aug 8, 2024 | 4.9500 | 5.4300 | 4.2500 | 4.3900 | 4.3900 | 110,700 |
| Aug 7, 2024 | 5.1800 | 5.9200 | 4.9500 | 5.0400 | 5.0400 | 107,200 |
| Aug 6, 2024 | 5.1300 | 5.1300 | 4.9600 | 5.1200 | 5.1200 | 15,600 |
| Aug 5, 2024 | 4.6800 | 5.1100 | 4.6680 | 4.9800 | 4.9800 | 21,300 |
| Aug 2, 2024 | 4.8500 | 5.1670 | 4.8500 | 4.9600 | 4.9600 | 13,800 |
| Aug 1, 2024 | 5.2700 | 5.2700 | 4.9600 | 5.0800 | 5.0800 | 9,600 |
| Jul 31, 2024 | 4.9800 | 5.2200 | 4.9500 | 5.2100 | 5.2100 | 16,900 |
| Jul 30, 2024 | 4.9500 | 5.0680 | 4.9500 | 5.0100 | 5.0100 | 11,100 |
| Jul 29, 2024 | 5.4300 | 5.4300 | 4.8600 | 4.9300 | 4.9300 | 52,500 |
| Jul 26, 2024 | 6.0000 | 6.0000 | 5.5100 | 5.5100 | 5.5100 | 15,000 |
| Jul 25, 2024 | 5.9600 | 6.0250 | 5.7700 | 5.8200 | 5.8200 | 10,100 |
| Jul 24, 2024 | 6.5000 | 6.5000 | 5.8100 | 5.9500 | 5.9500 | 26,700 |
| Jul 23, 2024 | 6.2700 | 7.1800 | 6.1700 | 6.4100 | 6.4100 | 37,200 |
| Jul 22, 2024 | 5.7300 | 6.5000 | 5.7300 | 6.3300 | 6.3300 | 26,400 |
| Jul 19, 2024 | 5.4800 | 5.9700 | 5.4100 | 5.6500 | 5.6500 | 34,000 |
| Jul 18, 2024 | 6.3300 | 6.4300 | 5.4100 | 5.5400 | 5.5400 | 87,400 |
| Jul 17, 2024 | 6.9300 | 6.9600 | 6.1500 | 6.3800 | 6.3800 | 54,000 |
| Jul 16, 2024 | 7.1400 | 7.2900 | 6.8500 | 6.9100 | 6.9100 | 38,700 |
| Jul 15, 2024 | 7.6100 | 7.6100 | 7.1400 | 7.1400 | 7.1400 | 58,800 |
| Jul 12, 2024 | 7.8930 | 7.8980 | 7.5440 | 7.6900 | 7.6900 | 8,000 |
| Jul 11, 2024 | 7.5800 | 7.7500 | 7.5000 | 7.6800 | 7.6800 | 14,000 |
| Jul 10, 2024 | 7.6200 | 7.8500 | 7.5100 | 7.5500 | 7.5500 | 12,700 |
| Jul 9, 2024 | 7.7100 | 7.7200 | 7.3950 | 7.7200 | 7.7200 | 19,300 |
| Jul 8, 2024 | 7.3000 | 7.7800 | 7.0000 | 7.4350 | 7.4350 | 34,500 |
| Jul 5, 2024 | 7.8700 | 7.9090 | 7.1050 | 7.2900 | 7.2900 | 30,300 |
| Jul 3, 2024 | 7.5600 | 8.2270 | 7.5020 | 7.8300 | 7.8300 | 21,700 |
| Jul 2, 2024 | 7.8100 | 7.9000 | 7.3280 | 7.5600 | 7.5600 | 33,700 |
| Jul 1, 2024 | 8.2000 | 8.7080 | 7.6300 | 7.7200 | 7.7200 | 22,300 |
| Jun 28, 2024 | 7.6800 | 8.2700 | 7.1720 | 8.2400 | 8.2400 | 25,100 |
| Jun 27, 2024 | 7.7400 | 8.3200 | 7.5600 | 7.7500 | 7.7500 | 17,900 |
| Jun 26, 2024 | 8.0800 | 8.1800 | 7.3850 | 7.8500 | 7.8500 | 60,700 |
| Jun 25, 2024 | 8.5000 | 8.6800 | 7.7200 | 8.1500 | 8.1500 | 104,800 |
| Jun 24, 2024 | 8.9400 | 9.8900 | 8.7500 | 9.3000 | 9.3000 | 95,700 |
| Jun 21, 2024 | 7.9300 | 9.2000 | 7.2900 | 8.9800 | 8.9800 | 92,000 |
| Jun 20, 2024 | 7.5000 | 8.5390 | 7.3500 | 7.7400 | 7.7400 | 160,100 |
| Jun 18, 2024 | 11.0100 | 11.7900 | 6.2700 | 7.1800 | 7.1800 | 446,300 |
| Jun 17, 2024 | 9.5500 | 10.8500 | 9.3920 | 10.6900 | 10.6900 | 233,700 |
| Jun 14, 2024 | 8.1700 | 9.7400 | 8.1400 | 9.4900 | 9.4900 | 164,700 |
| Jun 13, 2024 | 7.9700 | 8.2000 | 7.9000 | 8.1800 | 8.1800 | 31,200 |
| Jun 12, 2024 | 7.8200 | 8.0300 | 7.8200 | 7.9500 | 7.9500 | 23,800 |
| Jun 11, 2024 | 8.0000 | 8.0140 | 7.5300 | 7.8200 | 7.8200 | 61,900 |
| Jun 10, 2024 | 7.8800 | 8.2500 | 7.4600 | 7.9800 | 7.9800 | 83,900 |
| Jun 7, 2024 | 6.8590 | 7.6600 | 6.8590 | 7.5200 | 7.5200 | 47,200 |
| Jun 6, 2024 | 7.0000 | 7.0800 | 6.9200 | 7.0800 | 7.0800 | 30,400 |
| Jun 5, 2024 | 7.0000 | 7.0700 | 6.9000 | 7.0500 | 7.0500 | 11,400 |
| Jun 4, 2024 | 6.9900 | 7.1000 | 6.7600 | 7.0900 | 7.0900 | 39,000 |
| Jun 3, 2024 | 7.0400 | 7.1200 | 6.6700 | 6.9000 | 6.9000 | 52,000 |
| May 31, 2024 | 6.9480 | 6.9650 | 6.8100 | 6.9200 | 6.9200 | 8,000 |
| May 30, 2024 | 6.6700 | 7.0000 | 6.6700 | 6.9300 | 6.9300 | 12,800 |
| May 29, 2024 | 6.6800 | 6.9700 | 6.5000 | 6.5900 | 6.5900 | 22,700 |
| May 28, 2024 | 6.7600 | 6.9600 | 6.6120 | 6.6300 | 6.6300 | 28,300 |
| May 24, 2024 | 6.5800 | 6.9800 | 6.4080 | 6.8900 | 6.8900 | 19,200 |
| May 23, 2024 | 6.6000 | 6.6000 | 6.3500 | 6.5400 | 6.5400 | 20,200 |
| May 22, 2024 | 6.5900 | 6.7400 | 6.4600 | 6.6000 | 6.6000 | 26,800 |
| May 21, 2024 | 6.2900 | 6.6000 | 6.0700 | 6.5700 | 6.5700 | 38,600 |
| May 20, 2024 | 6.1000 | 6.5900 | 6.1000 | 6.3700 | 6.3700 | 31,500 |
| May 17, 2024 | 5.7400 | 6.3000 | 5.7400 | 6.0400 | 6.0400 | 48,900 |
| May 16, 2024 | 5.6200 | 5.7680 | 5.5100 | 5.7500 | 5.7500 | 27,200 |
| May 15, 2024 | 5.3900 | 5.6800 | 5.1300 | 5.6200 | 5.6200 | 27,900 |
| May 14, 2024 | 5.2400 | 5.3500 | 5.1100 | 5.3500 | 5.3500 | 20,600 |
Related Tickers
GRCE Grace Therapeutics, Inc.
2.6000
-4.41%
CNTB Connect Biopharma Holdings Limited
0.7610
-5.17%
MIST Milestone Pharmaceuticals Inc.
1.1900
-0.83%
IOBT IO Biotech, Inc.
1.0000
-2.91%
ATRA Atara Biotherapeutics, Inc.
6.68
+3.25%
XFOR X4 Pharmaceuticals, Inc.
3.3100
-0.90%
IRD Opus Genetics, Inc.
0.9592
+0.97%
VNDA Vanda Pharmaceuticals Inc.
3.9800
-1.24%
CGTX Cognition Therapeutics, Inc.
0.3212
-1.74%
VTGN Vistagen Therapeutics, Inc.
2.3700
+2.16%