Lipocine Inc. (LPCN)
NASDAQ: LPCN · Real-Time Price · USD
7.50
+0.13 (1.83%)
At close: Mar 25, 2026, 4:00 PM EDT
7.43
-0.07 (-0.87%)
After-hours: Mar 25, 2026, 4:04 PM EDT
Lipocine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 7.52 | 7.80 | 7.34 | 7.43 | 7.43 | 0.95% | 124,582 |
| Mar 24, 2026 | 7.24 | 7.56 | 7.16 | 7.36 | 7.36 | 0.68% | 72,139 |
| Mar 23, 2026 | 7.22 | 7.66 | 7.17 | 7.31 | 7.31 | 2.24% | 115,243 |
| Mar 20, 2026 | 7.31 | 7.35 | 6.91 | 7.15 | 7.15 | -2.19% | 79,353 |
| Mar 19, 2026 | 7.30 | 7.70 | 7.19 | 7.31 | 7.31 | 0.14% | 81,455 |
| Mar 18, 2026 | 7.66 | 7.98 | 7.29 | 7.30 | 7.30 | -4.82% | 69,201 |
| Mar 17, 2026 | 7.40 | 8.00 | 7.32 | 7.67 | 7.67 | 5.21% | 114,261 |
| Mar 16, 2026 | 7.34 | 7.76 | 7.22 | 7.29 | 7.29 | -0.68% | 47,302 |
| Mar 13, 2026 | 8.26 | 8.50 | 7.31 | 7.34 | 7.34 | -8.82% | 163,606 |
| Mar 12, 2026 | 8.97 | 9.25 | 7.95 | 8.05 | 8.05 | -10.46% | 258,722 |
| Mar 11, 2026 | 8.19 | 9.28 | 8.07 | 8.99 | 8.99 | 10.85% | 102,741 |
| Mar 10, 2026 | 7.95 | 8.75 | 7.95 | 8.11 | 8.11 | 2.92% | 150,129 |
| Mar 9, 2026 | 8.04 | 8.35 | 7.87 | 7.88 | 7.88 | -3.08% | 27,178 |
| Mar 6, 2026 | 8.00 | 8.31 | 7.81 | 8.13 | 8.13 | -0.73% | 61,643 |
| Mar 5, 2026 | 8.29 | 8.60 | 8.04 | 8.19 | 8.19 | -2.85% | 68,698 |
| Mar 4, 2026 | 8.57 | 8.99 | 8.41 | 8.43 | 8.43 | 0.12% | 170,807 |
| Mar 3, 2026 | 8.75 | 8.75 | 8.35 | 8.42 | 8.42 | -4.75% | 65,544 |
| Mar 2, 2026 | 9.50 | 9.91 | 8.72 | 8.84 | 8.84 | -11.24% | 190,113 |
| Feb 27, 2026 | 9.97 | 10.46 | 9.61 | 9.96 | 9.96 | -0.40% | 326,997 |
| Feb 26, 2026 | 9.52 | 10.11 | 9.21 | 10.00 | 10.00 | 5.49% | 267,200 |
| Feb 25, 2026 | 9.41 | 9.88 | 9.00 | 9.48 | 9.48 | 0.53% | 108,506 |
| Feb 24, 2026 | 9.42 | 9.97 | 9.25 | 9.43 | 9.43 | -0.74% | 194,886 |
| Feb 23, 2026 | 9.71 | 10.32 | 9.12 | 9.50 | 9.50 | -3.06% | 222,055 |
| Feb 20, 2026 | 9.26 | 9.95 | 9.23 | 9.80 | 9.80 | 4.59% | 86,032 |
| Feb 19, 2026 | 9.31 | 9.49 | 9.14 | 9.37 | 9.37 | 0.43% | 7,257 |
| Feb 18, 2026 | 9.47 | 10.49 | 9.11 | 9.33 | 9.33 | -1.27% | 87,545 |
| Feb 17, 2026 | 8.66 | 9.78 | 8.66 | 9.45 | 9.45 | 9.12% | 78,038 |
| Feb 13, 2026 | 8.77 | 8.96 | 8.55 | 8.66 | 8.66 | -0.12% | 30,271 |
| Feb 12, 2026 | 8.81 | 9.15 | 8.53 | 8.67 | 8.67 | -0.57% | 18,210 |
| Feb 11, 2026 | 8.67 | 8.85 | 8.35 | 8.72 | 8.72 | -1.02% | 21,937 |
| Feb 10, 2026 | 8.79 | 9.32 | 8.52 | 8.81 | 8.81 | -0.90% | 32,431 |
| Feb 9, 2026 | 8.55 | 9.14 | 8.25 | 8.89 | 8.89 | 4.71% | 43,431 |
| Feb 6, 2026 | 7.84 | 8.91 | 7.84 | 8.49 | 8.49 | 9.97% | 120,721 |
| Feb 5, 2026 | 8.04 | 8.40 | 7.62 | 7.72 | 7.72 | -5.62% | 78,291 |
| Feb 4, 2026 | 8.44 | 8.44 | 8.00 | 8.18 | 8.18 | -2.04% | 61,489 |
| Feb 3, 2026 | 9.06 | 9.06 | 8.00 | 8.35 | 8.35 | -7.33% | 64,993 |
| Feb 2, 2026 | 9.00 | 9.28 | 9.00 | 9.01 | 9.01 | 0.11% | 66,123 |
| Jan 30, 2026 | 9.04 | 9.15 | 8.71 | 9.00 | 9.00 | 0.11% | 104,603 |
| Jan 29, 2026 | 9.41 | 9.41 | 8.83 | 8.99 | 8.99 | -4.97% | 68,123 |
| Jan 28, 2026 | 9.97 | 10.14 | 8.80 | 9.46 | 9.46 | -8.86% | 251,601 |
| Jan 27, 2026 | 10.52 | 11.11 | 9.87 | 10.38 | 10.38 | -3.08% | 81,996 |
| Jan 26, 2026 | 10.82 | 10.99 | 10.42 | 10.71 | 10.71 | -1.83% | 49,832 |
| Jan 23, 2026 | 10.36 | 11.09 | 9.82 | 10.91 | 10.91 | 4.45% | 133,262 |
| Jan 22, 2026 | 9.60 | 10.90 | 9.50 | 10.45 | 10.45 | 7.79% | 117,522 |
| Jan 21, 2026 | 10.39 | 10.39 | 9.30 | 9.69 | 9.69 | -2.32% | 124,917 |
| Jan 20, 2026 | 10.90 | 11.03 | 9.84 | 9.92 | 9.92 | -10.87% | 129,835 |
| Jan 16, 2026 | 11.09 | 11.44 | 10.56 | 11.13 | 11.13 | -1.15% | 244,854 |
| Jan 15, 2026 | 11.00 | 12.37 | 10.80 | 11.26 | 11.26 | 2.36% | 379,526 |
| Jan 14, 2026 | 10.34 | 11.34 | 9.76 | 11.00 | 11.00 | 5.06% | 345,314 |
| Jan 13, 2026 | 9.05 | 10.75 | 8.69 | 10.47 | 10.47 | 15.95% | 459,854 |