Lipocine Inc. (LPCN)
NASDAQ: LPCN · Real-Time Price · USD
3.030
-0.080 (-2.57%)
Aug 25, 2025, 4:00 PM - Market closed
Lipocine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 3.04 | 3.06 | 3.02 | 3.02 | - | -2.89% | 8,032 |
| Aug 22, 2025 | 3.05 | 3.14 | 2.97 | 3.11 | 3.11 | 3.32% | 36,307 |
| Aug 21, 2025 | 3.06 | 3.07 | 3.00 | 3.01 | 3.01 | -0.99% | 3,850 |
| Aug 20, 2025 | 3.00 | 3.04 | 2.91 | 3.04 | 3.04 | 2.70% | 16,192 |
| Aug 19, 2025 | 3.00 | 3.14 | 2.91 | 2.96 | 2.96 | -1.66% | 31,110 |
| Aug 18, 2025 | 3.05 | 3.08 | 3.01 | 3.01 | 3.01 | -0.56% | 20,215 |
| Aug 15, 2025 | 3.05 | 3.05 | 3.01 | 3.03 | 3.03 | -0.43% | 6,335 |
| Aug 14, 2025 | 2.96 | 3.05 | 2.96 | 3.04 | 3.04 | 0.83% | 6,803 |
| Aug 13, 2025 | 2.95 | 3.06 | 2.95 | 3.02 | 3.02 | 1.52% | 13,894 |
| Aug 12, 2025 | 2.98 | 3.03 | 2.86 | 2.97 | 2.97 | 0.68% | 20,528 |
| Aug 11, 2025 | 2.99 | 3.10 | 2.92 | 2.95 | 2.95 | 0.68% | 20,585 |
| Aug 8, 2025 | 3.09 | 3.09 | 2.93 | 2.93 | 2.93 | -1.68% | 5,980 |
| Aug 7, 2025 | 3.02 | 3.08 | 2.92 | 2.98 | 2.98 | -1.32% | 16,228 |
| Aug 6, 2025 | 3.05 | 3.10 | 3.02 | 3.02 | 3.02 | -1.95% | 20,905 |
| Aug 5, 2025 | 3.11 | 3.25 | 3.08 | 3.08 | 3.08 | -1.60% | 64,849 |
| Aug 4, 2025 | 3.13 | 3.23 | 3.10 | 3.13 | 3.13 | -0.63% | 47,352 |
| Aug 1, 2025 | 3.29 | 3.29 | 3.12 | 3.15 | 3.15 | -2.48% | 21,720 |
| Jul 31, 2025 | 3.32 | 3.45 | 3.23 | 3.23 | 3.23 | -3.00% | 8,711 |
| Jul 30, 2025 | 3.27 | 3.43 | 3.27 | 3.33 | 3.33 | 1.83% | 6,921 |
| Jul 29, 2025 | 3.36 | 3.37 | 3.24 | 3.27 | 3.27 | -3.77% | 16,065 |
| Jul 28, 2025 | 3.46 | 3.53 | 3.27 | 3.40 | 3.40 | -1.22% | 18,884 |
| Jul 25, 2025 | 3.36 | 3.60 | 3.30 | 3.44 | 3.44 | 3.61% | 33,440 |
| Jul 24, 2025 | 3.30 | 3.58 | 3.29 | 3.32 | 3.32 | 1.53% | 55,905 |
| Jul 23, 2025 | 3.29 | 3.48 | 3.26 | 3.27 | 3.27 | 0.31% | 129,414 |
| Jul 22, 2025 | 3.15 | 3.28 | 3.13 | 3.26 | 3.26 | 2.84% | 51,237 |
| Jul 21, 2025 | 3.14 | 3.26 | 3.10 | 3.17 | 3.17 | 1.73% | 37,338 |
| Jul 18, 2025 | 3.14 | 3.25 | 3.11 | 3.12 | 3.12 | -1.70% | 58,647 |
| Jul 17, 2025 | 3.19 | 3.27 | 3.15 | 3.17 | 3.17 | - | 41,025 |
| Jul 16, 2025 | 3.00 | 3.25 | 3.00 | 3.17 | 3.17 | 5.67% | 38,817 |
| Jul 15, 2025 | 3.16 | 3.19 | 3.00 | 3.00 | 3.00 | -6.25% | 36,079 |
| Jul 14, 2025 | 3.24 | 3.26 | 3.16 | 3.20 | 3.20 | -1.99% | 17,022 |
| Jul 11, 2025 | 3.26 | 3.37 | 3.15 | 3.27 | 3.27 | -1.66% | 29,983 |
| Jul 10, 2025 | 3.16 | 3.39 | 3.10 | 3.32 | 3.32 | 3.52% | 57,838 |
| Jul 9, 2025 | 3.20 | 3.30 | 3.14 | 3.21 | 3.21 | 2.13% | 46,053 |
| Jul 8, 2025 | 3.11 | 3.24 | 3.10 | 3.14 | 3.14 | 0.96% | 26,121 |
| Jul 7, 2025 | 3.10 | 3.34 | 3.10 | 3.11 | 3.11 | 0.32% | 15,535 |
| Jul 3, 2025 | 3.15 | 3.19 | 3.09 | 3.10 | 3.10 | -0.32% | 25,679 |
| Jul 2, 2025 | 3.19 | 3.23 | 3.10 | 3.11 | 3.11 | -2.51% | 24,082 |
| Jul 1, 2025 | 3.15 | 3.22 | 3.11 | 3.19 | 3.19 | 0.95% | 40,850 |
| Jun 30, 2025 | 3.32 | 3.32 | 3.15 | 3.16 | 3.16 | -3.95% | 34,123 |
| Jun 27, 2025 | 3.37 | 3.45 | 3.18 | 3.29 | 3.29 | 2.17% | 36,068 |
| Jun 26, 2025 | 3.19 | 3.53 | 3.13 | 3.22 | 3.22 | -0.31% | 98,781 |
| Jun 25, 2025 | 3.19 | 3.23 | 3.19 | 3.23 | 3.23 | 0.94% | 10,306 |
| Jun 24, 2025 | 3.18 | 3.24 | 3.18 | 3.20 | 3.20 | 1.91% | 2,507 |
| Jun 23, 2025 | 3.25 | 3.30 | 3.14 | 3.14 | 3.14 | -4.85% | 19,825 |
| Jun 20, 2025 | 3.20 | 3.33 | 3.11 | 3.30 | 3.30 | 2.96% | 26,636 |
| Jun 18, 2025 | 3.14 | 3.25 | 3.07 | 3.21 | 3.21 | 2.23% | 15,926 |
| Jun 17, 2025 | 3.06 | 3.23 | 3.06 | 3.14 | 3.14 | 2.45% | 43,080 |
| Jun 16, 2025 | 3.13 | 3.20 | 3.02 | 3.06 | 3.06 | -1.77% | 14,920 |
| Jun 13, 2025 | 3.10 | 3.19 | 3.05 | 3.12 | 3.12 | -1.42% | 12,243 |