U.S. markets closed
F S&P 500
5,205.00 -1.50 (-0.03%) F Dow Jones
38,991.00 -6.00 (-0.02%) F Nasdaq
18,176.75 -18.75 (-0.10%) E-mini Russell 2000 Index Futur
2,072.10 +1.00 (+0.05%) Petróleo
78.75 +0.27 (+0.34%) Oro
2,334.50 +3.30 (+0.14%)
Lipocine Inc. (LPCN)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 4.6900 | 5.1100 | 4.6900 | 4.9200 | 4.9200 | 25,700 |
| 03 may 2024 | 4.8000 | 5.0600 | 4.6600 | 4.6800 | 4.6800 | 68,700 |
| 02 may 2024 | 4.8000 | 5.1000 | 4.6600 | 4.7000 | 4.7000 | 25,700 |
| 01 may 2024 | 4.6500 | 4.8280 | 4.6100 | 4.7100 | 4.7100 | 9,100 |
| 30 abr 2024 | 4.7100 | 4.7900 | 4.5400 | 4.6200 | 4.6200 | 28,700 |
| 29 abr 2024 | 4.7700 | 4.8500 | 4.6200 | 4.7300 | 4.7300 | 28,700 |
| 26 abr 2024 | 4.5200 | 4.8100 | 4.5100 | 4.7980 | 4.7980 | 19,800 |
| 25 abr 2024 | 4.4200 | 4.6050 | 4.4100 | 4.5500 | 4.5500 | 8,000 |
| 24 abr 2024 | 4.7900 | 5.0200 | 4.4000 | 4.4400 | 4.4400 | 66,400 |
| 23 abr 2024 | 5.0600 | 5.1300 | 4.7000 | 4.8000 | 4.8000 | 76,700 |
| 22 abr 2024 | 5.1900 | 5.4000 | 5.0300 | 5.0700 | 5.0700 | 21,500 |
| 19 abr 2024 | 5.4100 | 5.5300 | 5.2600 | 5.2700 | 5.2700 | 11,300 |
| 18 abr 2024 | 5.2400 | 5.5300 | 5.2200 | 5.4400 | 5.4400 | 21,300 |
| 17 abr 2024 | 4.7400 | 5.4350 | 4.7000 | 5.3200 | 5.3200 | 34,900 |
| 16 abr 2024 | 5.3000 | 5.3000 | 4.6800 | 4.7600 | 4.7600 | 37,000 |
| 15 abr 2024 | 5.6700 | 5.6700 | 5.1180 | 5.3550 | 5.3550 | 96,000 |
| 12 abr 2024 | 6.1100 | 6.2500 | 5.5200 | 5.8100 | 5.8100 | 213,800 |
| 11 abr 2024 | 6.3000 | 7.1500 | 5.6300 | 6.4100 | 6.4100 | 2,204,800 |
| 10 abr 2024 | 5.8000 | 6.7000 | 5.6000 | 6.5100 | 6.5100 | 51,900 |
| 09 abr 2024 | 5.3350 | 5.8800 | 5.3350 | 5.7700 | 5.7700 | 96,100 |
| 08 abr 2024 | 4.9000 | 5.3800 | 4.9000 | 5.2600 | 5.2600 | 19,800 |
| 05 abr 2024 | 4.5800 | 4.8220 | 4.5300 | 4.8000 | 4.8000 | 23,100 |
| 04 abr 2024 | 4.8700 | 4.9700 | 4.5400 | 4.6100 | 4.6100 | 25,300 |
| 03 abr 2024 | 5.0200 | 5.0750 | 4.9300 | 4.9300 | 4.9300 | 4,700 |
| 02 abr 2024 | 5.2100 | 5.2250 | 4.7700 | 4.9700 | 4.9700 | 10,700 |
| 01 abr 2024 | 5.1100 | 5.3000 | 5.0200 | 5.3000 | 5.3000 | 13,400 |
| 28 mar 2024 | 5.0300 | 5.3020 | 4.8500 | 5.2000 | 5.2000 | 49,000 |
| 27 mar 2024 | 4.9500 | 5.3000 | 4.9500 | 5.1290 | 5.1290 | 20,900 |
| 26 mar 2024 | 4.4200 | 5.2700 | 4.3600 | 5.0100 | 5.0100 | 73,000 |
| 25 mar 2024 | 4.0700 | 4.4120 | 3.8030 | 4.4000 | 4.4000 | 38,900 |
| 22 mar 2024 | 4.1300 | 4.2080 | 3.8800 | 4.0400 | 4.0400 | 17,200 |
| 21 mar 2024 | 4.1500 | 4.3600 | 4.1000 | 4.1100 | 4.1100 | 15,500 |
| 20 mar 2024 | 4.2300 | 4.2850 | 4.0600 | 4.2300 | 4.2300 | 7,000 |
| 19 mar 2024 | 4.4300 | 4.5770 | 4.2200 | 4.2600 | 4.2600 | 14,700 |
| 18 mar 2024 | 4.6040 | 4.7450 | 4.3900 | 4.4900 | 4.4900 | 11,900 |
| 15 mar 2024 | 4.7200 | 4.7200 | 4.1400 | 4.6000 | 4.6000 | 44,300 |
| 14 mar 2024 | 4.9000 | 5.2600 | 4.4300 | 4.6900 | 4.6900 | 88,100 |
| 13 mar 2024 | 3.9600 | 4.8700 | 3.9400 | 4.7900 | 4.7900 | 109,300 |
| 12 mar 2024 | 3.5700 | 4.0900 | 3.3100 | 3.9600 | 3.9600 | 63,600 |
| 11 mar 2024 | 3.6500 | 3.6900 | 3.4700 | 3.6100 | 3.6100 | 12,400 |
| 08 mar 2024 | 3.6000 | 3.7700 | 3.6000 | 3.6100 | 3.6100 | 4,100 |
| 07 mar 2024 | 3.8160 | 3.8160 | 3.2000 | 3.6300 | 3.6300 | 33,900 |
| 06 mar 2024 | 3.6700 | 3.8500 | 3.5100 | 3.5800 | 3.5800 | 11,000 |
| 05 mar 2024 | 3.6700 | 3.6700 | 3.4750 | 3.6400 | 3.6400 | 11,300 |
| 04 mar 2024 | 3.8500 | 3.9320 | 3.6300 | 3.6500 | 3.6500 | 13,000 |
| 01 mar 2024 | 3.7700 | 4.0000 | 3.7700 | 3.8300 | 3.8300 | 9,100 |
| 29 feb 2024 | 3.9900 | 3.9900 | 3.8000 | 3.8100 | 3.8100 | 11,000 |
| 28 feb 2024 | 3.8680 | 3.9340 | 3.8670 | 3.8800 | 3.8800 | 7,400 |
| 27 feb 2024 | 3.8600 | 3.9500 | 3.8600 | 3.8600 | 3.8600 | 22,100 |
| 26 feb 2024 | 3.7540 | 3.8900 | 3.7540 | 3.8600 | 3.8600 | 13,500 |
| 23 feb 2024 | 3.8700 | 3.9800 | 3.8000 | 3.8100 | 3.8100 | 8,900 |
| 22 feb 2024 | 3.8000 | 4.0200 | 3.7600 | 3.9000 | 3.9000 | 34,800 |
| 21 feb 2024 | 4.0000 | 4.0000 | 3.8900 | 3.9500 | 3.9500 | 9,400 |
| 20 feb 2024 | 4.0000 | 4.0100 | 4.0000 | 4.0000 | 4.0000 | 9,900 |
| 16 feb 2024 | 3.9600 | 4.0800 | 3.9600 | 4.0100 | 4.0100 | 8,000 |
| 15 feb 2024 | 3.9900 | 4.1200 | 3.9900 | 4.0100 | 4.0100 | 12,400 |
| 14 feb 2024 | 3.9800 | 4.1700 | 3.9700 | 4.0900 | 4.0900 | 8,700 |
| 13 feb 2024 | 3.9300 | 4.0000 | 3.9200 | 3.9800 | 3.9800 | 5,200 |
| 12 feb 2024 | 3.9360 | 4.1600 | 3.9300 | 4.0000 | 4.0000 | 21,800 |
| 09 feb 2024 | 4.0000 | 4.0500 | 3.9500 | 3.9700 | 3.9700 | 21,300 |
| 08 feb 2024 | 3.9300 | 4.0750 | 3.9300 | 4.0100 | 4.0100 | 8,800 |
| 07 feb 2024 | 4.0600 | 4.0790 | 3.9200 | 3.9300 | 3.9300 | 10,700 |
| 06 feb 2024 | 4.0460 | 4.0990 | 3.9000 | 4.0900 | 4.0900 | 9,200 |
| 05 feb 2024 | 3.9100 | 3.9300 | 3.8300 | 3.9300 | 3.9300 | 5,200 |
| 02 feb 2024 | 4.0100 | 4.0980 | 3.8100 | 3.9400 | 3.9400 | 21,600 |
| 01 feb 2024 | 4.0200 | 4.0400 | 3.8700 | 3.9800 | 3.9800 | 6,700 |
| 31 ene 2024 | 3.9200 | 4.0000 | 3.8200 | 3.9000 | 3.9000 | 11,700 |
| 30 ene 2024 | 3.8500 | 3.9590 | 3.7920 | 3.8860 | 3.8860 | 4,200 |
| 29 ene 2024 | 3.9000 | 4.0400 | 3.7250 | 3.9400 | 3.9400 | 45,800 |
| 26 ene 2024 | 3.7200 | 3.9400 | 3.6930 | 3.8900 | 3.8900 | 4,900 |
| 25 ene 2024 | 3.8400 | 3.8400 | 3.7600 | 3.8300 | 3.8300 | 10,800 |
| 24 ene 2024 | 3.7100 | 3.8850 | 3.7000 | 3.8500 | 3.8500 | 4,600 |
| 23 ene 2024 | 3.8300 | 3.8900 | 3.6400 | 3.7100 | 3.7100 | 5,300 |
| 22 ene 2024 | 3.7900 | 4.0000 | 3.5900 | 3.8600 | 3.8600 | 30,600 |
| 19 ene 2024 | 3.9700 | 3.9700 | 3.6000 | 3.7700 | 3.7700 | 16,800 |
| 18 ene 2024 | 3.8900 | 4.2000 | 3.4100 | 4.0100 | 4.0100 | 632,300 |
| 17 ene 2024 | 4.1400 | 4.1400 | 3.7500 | 3.8500 | 3.8500 | 10,900 |
| 16 ene 2024 | 3.5000 | 4.3850 | 3.5000 | 4.1100 | 4.1100 | 45,200 |
| 12 ene 2024 | 3.1400 | 3.6500 | 3.1100 | 3.4700 | 3.4700 | 14,900 |
| 11 ene 2024 | 3.1200 | 3.2610 | 3.0210 | 3.1100 | 3.1100 | 4,600 |
| 10 ene 2024 | 2.8800 | 3.1250 | 2.8800 | 3.1000 | 3.1000 | 10,700 |
| 09 ene 2024 | 2.9800 | 2.9900 | 2.8200 | 2.8800 | 2.8800 | 10,400 |
| 08 ene 2024 | 2.8600 | 3.0000 | 2.8200 | 2.9630 | 2.9630 | 12,900 |
| 05 ene 2024 | 3.0000 | 3.0200 | 2.8700 | 2.8900 | 2.8900 | 12,700 |
| 04 ene 2024 | 2.9940 | 3.0200 | 2.9600 | 2.9700 | 2.9700 | 5,400 |
| 03 ene 2024 | 2.9900 | 3.0000 | 2.9200 | 2.9800 | 2.9800 | 5,400 |
| 02 ene 2024 | 2.7600 | 2.9000 | 2.7600 | 2.8600 | 2.8600 | 4,500 |
| 29 dic 2023 | 2.8100 | 2.9020 | 2.7400 | 2.7900 | 2.7900 | 18,400 |
| 28 dic 2023 | 2.9600 | 2.9700 | 2.4400 | 2.8400 | 2.8400 | 112,800 |
| 27 dic 2023 | 2.9300 | 3.1800 | 2.8750 | 2.9500 | 2.9500 | 57,600 |
| 26 dic 2023 | 2.9600 | 3.0400 | 2.8900 | 2.9300 | 2.9300 | 13,800 |
| 22 dic 2023 | 2.9370 | 3.0700 | 2.8210 | 2.9400 | 2.9400 | 23,700 |
| 21 dic 2023 | 2.8510 | 2.9400 | 2.8510 | 2.9250 | 2.9250 | 3,100 |
| 20 dic 2023 | 2.8470 | 2.9800 | 2.7500 | 2.9800 | 2.9800 | 9,900 |
| 19 dic 2023 | 2.6500 | 2.9700 | 2.5900 | 2.9300 | 2.9300 | 44,000 |
| 18 dic 2023 | 2.6800 | 2.7100 | 2.6130 | 2.6300 | 2.6300 | 9,200 |
| 15 dic 2023 | 2.5740 | 2.7200 | 2.5540 | 2.7100 | 2.7100 | 11,400 |
| 14 dic 2023 | 2.5600 | 2.6300 | 2.5200 | 2.5600 | 2.5600 | 29,400 |
| 13 dic 2023 | 2.5400 | 2.5800 | 2.4200 | 2.4500 | 2.4500 | 6,900 |
| 12 dic 2023 | 2.4600 | 2.5200 | 2.4200 | 2.4500 | 2.4500 | 6,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.