Lipocine Inc. (LPCN)
NASDAQ: LPCN · Real-Time Price · USD
3.100
-0.100 (-3.13%)
Mar 11, 2025, 4:00 PM EST - Market closed
Lipocine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 3.01 | 3.31 | 3.01 | 3.10 | 3.10 | -3.13% | 27,609 |
| Mar 10, 2025 | 3.35 | 3.42 | 2.96 | 3.20 | 3.20 | -6.98% | 12,040 |
| Mar 7, 2025 | 3.41 | 3.45 | 3.27 | 3.44 | 3.44 | - | 4,642 |
| Mar 6, 2025 | 3.32 | 3.46 | 3.29 | 3.44 | 3.44 | 1.78% | 7,167 |
| Mar 5, 2025 | 3.14 | 3.62 | 3.05 | 3.38 | 3.38 | 10.10% | 29,120 |
| Mar 4, 2025 | 2.98 | 3.13 | 2.91 | 3.07 | 3.07 | 1.99% | 24,659 |
| Mar 3, 2025 | 3.09 | 3.10 | 2.98 | 3.01 | 3.01 | -1.95% | 5,681 |
| Feb 28, 2025 | 3.22 | 3.22 | 3.07 | 3.07 | 3.07 | -2.85% | 5,083 |
| Feb 27, 2025 | 3.24 | 3.24 | 3.16 | 3.16 | 3.16 | -2.41% | 3,895 |
| Feb 26, 2025 | 3.21 | 3.24 | 3.11 | 3.24 | 3.24 | 2.79% | 5,773 |
| Feb 25, 2025 | 3.20 | 3.25 | 2.96 | 3.15 | 3.15 | 0.64% | 28,276 |
| Feb 24, 2025 | 3.33 | 3.45 | 3.10 | 3.13 | 3.13 | -7.40% | 18,531 |
| Feb 21, 2025 | 3.50 | 3.50 | 3.36 | 3.38 | 3.38 | -5.85% | 16,374 |
| Feb 20, 2025 | 3.62 | 3.62 | 3.40 | 3.59 | 3.59 | -0.55% | 9,602 |
| Feb 19, 2025 | 3.55 | 3.61 | 3.50 | 3.61 | 3.61 | 1.40% | 11,200 |
| Feb 18, 2025 | 3.55 | 3.74 | 3.42 | 3.56 | 3.56 | -1.93% | 22,500 |
| Feb 14, 2025 | 3.52 | 3.79 | 3.47 | 3.63 | 3.63 | 2.54% | 24,206 |
| Feb 13, 2025 | 3.55 | 3.60 | 3.47 | 3.54 | 3.54 | 0.28% | 12,465 |
| Feb 12, 2025 | 3.45 | 3.59 | 3.45 | 3.53 | 3.53 | 3.52% | 19,271 |
| Feb 11, 2025 | 3.47 | 3.65 | 3.41 | 3.41 | 3.41 | -2.57% | 9,226 |
| Feb 10, 2025 | 3.49 | 3.60 | 3.40 | 3.50 | 3.50 | - | 29,283 |
| Feb 7, 2025 | 3.93 | 3.93 | 3.50 | 3.50 | 3.50 | -7.41% | 44,449 |
| Feb 6, 2025 | 4.40 | 4.42 | 3.63 | 3.78 | 3.78 | -14.67% | 172,285 |
| Feb 5, 2025 | 4.55 | 4.55 | 4.41 | 4.43 | 4.43 | -2.42% | 3,140 |
| Feb 4, 2025 | 4.56 | 4.57 | 4.41 | 4.54 | 4.54 | 4.13% | 2,502 |
| Feb 3, 2025 | 4.29 | 4.60 | 4.29 | 4.36 | 4.36 | 0.93% | 13,237 |
| Jan 31, 2025 | 4.49 | 4.49 | 4.32 | 4.32 | 4.32 | -3.36% | 37,761 |
| Jan 30, 2025 | 4.59 | 4.59 | 4.47 | 4.47 | 4.47 | -1.11% | 16,500 |
| Jan 29, 2025 | 4.57 | 4.64 | 4.42 | 4.52 | 4.52 | -1.09% | 79,471 |
| Jan 28, 2025 | 4.55 | 4.77 | 4.41 | 4.57 | 4.57 | 1.11% | 95,745 |
| Jan 27, 2025 | 4.85 | 5.10 | 4.52 | 4.52 | 4.52 | -3.62% | 27,665 |
| Jan 24, 2025 | 4.64 | 4.83 | 4.50 | 4.69 | 4.69 | 3.30% | 12,572 |
| Jan 23, 2025 | 4.40 | 4.70 | 4.40 | 4.54 | 4.54 | 3.42% | 39,410 |
| Jan 22, 2025 | 4.66 | 4.70 | 4.38 | 4.39 | 4.39 | -4.57% | 30,378 |
| Jan 21, 2025 | 4.38 | 4.73 | 4.32 | 4.60 | 4.60 | 5.26% | 19,789 |
| Jan 17, 2025 | 4.47 | 4.56 | 4.25 | 4.37 | 4.37 | -1.80% | 42,055 |
| Jan 16, 2025 | 4.84 | 4.84 | 4.42 | 4.45 | 4.45 | -3.68% | 13,462 |
| Jan 15, 2025 | 4.71 | 4.89 | 4.62 | 4.62 | 4.62 | 0.43% | 31,200 |
| Jan 14, 2025 | 4.48 | 4.73 | 4.48 | 4.60 | 4.60 | 0.22% | 14,409 |
| Jan 13, 2025 | 4.86 | 4.86 | 4.50 | 4.59 | 4.59 | -6.13% | 48,876 |
| Jan 10, 2025 | 5.24 | 5.24 | 4.82 | 4.89 | 4.89 | -6.50% | 30,976 |
| Jan 8, 2025 | 5.30 | 5.40 | 4.96 | 5.23 | 5.23 | -1.13% | 24,592 |
| Jan 7, 2025 | 5.03 | 5.50 | 5.03 | 5.29 | 5.29 | 5.80% | 56,010 |
| Jan 6, 2025 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -1.19% | 9,786 |
| Jan 3, 2025 | 4.89 | 5.10 | 4.82 | 5.06 | 5.06 | 4.12% | 24,780 |
| Jan 2, 2025 | 4.86 | 5.02 | 4.76 | 4.86 | 4.86 | -0.41% | 30,166 |
| Dec 31, 2024 | 4.56 | 5.07 | 4.56 | 4.88 | 4.88 | 6.55% | 41,595 |
| Dec 30, 2024 | 4.70 | 4.79 | 4.50 | 4.58 | 4.58 | -3.78% | 31,845 |
| Dec 27, 2024 | 4.52 | 4.91 | 4.52 | 4.76 | 4.76 | 0.85% | 33,293 |
| Dec 26, 2024 | 4.81 | 5.22 | 4.60 | 4.72 | 4.72 | -3.63% | 46,840 |