Lipocine Inc. (LPCN)
NASDAQ: LPCN · Real-Time Price · USD
5.35
-0.68 (-11.28%)
Nov 7, 2024, 11:24 AM EST - Market open

Lipocine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20245.906.065.646.066.063.95%29,280
Nov 5, 20246.086.085.365.835.83-4.27%38,419
Nov 4, 20246.166.175.546.096.090.16%34,164
Nov 1, 20245.806.135.546.086.089.75%71,205
Oct 31, 20245.455.685.395.545.542.21%19,271
Oct 30, 20245.645.645.365.425.42-2.69%3,972
Oct 29, 20245.585.615.335.575.570.36%8,687
Oct 28, 20245.805.875.275.555.55-3.81%40,323
Oct 25, 20245.645.795.495.775.770.87%15,459
Oct 24, 20245.565.875.545.725.724.47%15,465
Oct 23, 20245.425.505.145.485.48-0.45%33,585
Oct 22, 20245.525.525.305.505.50-1.08%11,536
Oct 21, 20245.215.855.065.565.566.31%75,004
Oct 18, 20245.095.355.005.235.233.77%15,179
Oct 17, 20244.935.094.905.045.04-0.79%8,887
Oct 16, 20245.085.204.905.085.08-9,826
Oct 15, 20245.055.305.005.085.08-0.49%13,895
Oct 14, 20245.135.145.015.115.11-0.68%10,188
Oct 11, 20245.215.334.975.145.14-1.15%26,710
Oct 10, 20245.295.394.915.205.200.58%35,247
Oct 9, 20245.355.354.895.175.17-2.45%31,059
Oct 8, 20245.105.494.905.305.306.21%41,319
Oct 7, 20244.675.204.594.994.997.08%21,046
Oct 4, 20244.585.004.584.664.664.02%30,288
Oct 3, 20244.404.634.404.484.485.41%6,224
Oct 2, 20244.304.504.244.254.25-1.85%20,847
Oct 1, 20244.444.624.014.334.33-3.56%24,023
Sep 30, 20244.444.544.314.494.491.13%16,084
Sep 27, 20244.614.794.354.444.44-4.31%23,381
Sep 26, 20244.724.884.504.644.64-2.11%11,314
Sep 25, 20244.604.964.504.744.744.18%12,114
Sep 24, 20244.844.844.504.554.550.22%35,403
Sep 23, 20244.874.874.404.544.54-6.20%22,534
Sep 20, 20244.745.124.534.844.841.47%17,560
Sep 19, 20245.135.294.744.774.77-4.79%55,271
Sep 18, 20244.865.564.845.015.013.73%89,166
Sep 17, 20244.765.624.594.834.831.68%262,428
Sep 16, 20244.614.834.434.754.753.04%39,784
Sep 13, 20244.084.844.084.614.6112.99%65,552
Sep 12, 20243.884.393.874.084.084.08%26,616
Sep 11, 20244.054.253.853.923.92-1.51%16,067
Sep 10, 20243.754.203.743.983.986.42%50,638
Sep 9, 20243.653.743.593.743.742.19%16,326
Sep 6, 20243.643.743.533.663.66-2.14%13,170
Sep 5, 20243.633.743.593.743.740.54%24,120
Sep 4, 20243.623.723.553.723.721.92%14,845
Sep 3, 20243.633.653.573.653.65-0.54%14,341
Aug 30, 20243.693.693.523.673.672.23%4,876
Aug 29, 20243.633.723.503.593.59-2.97%20,536
Aug 28, 20243.503.713.503.703.705.11%12,050
Aug 27, 20243.623.693.523.523.52-3.03%11,121
Aug 26, 20243.683.723.553.633.63-1.09%25,940
Aug 23, 20243.663.723.663.673.67-1.08%11,902
Aug 22, 20243.603.733.573.713.713.63%4,932
Aug 21, 20243.633.713.553.583.58-1.65%22,208
Aug 20, 20243.633.703.573.643.64-1.89%14,197
Aug 19, 20243.693.833.573.713.710.27%29,484
Aug 16, 20243.653.833.583.703.701.09%45,093
Aug 15, 20243.813.843.663.663.66-3.17%28,408
Aug 14, 20243.773.903.773.783.78-0.53%12,628
Aug 13, 20243.984.013.723.803.80-5.24%25,889
Aug 12, 20244.384.383.714.014.01-9.07%54,855
Aug 9, 20244.264.733.924.414.410.46%40,621
Aug 8, 20244.955.434.254.394.39-12.90%110,709
Aug 7, 20245.185.924.955.045.04-1.56%107,182
Aug 6, 20245.135.134.965.125.122.81%15,554
Aug 5, 20244.685.114.674.984.980.40%21,326
Aug 2, 20244.855.174.854.964.96-2.36%13,802
Aug 1, 20245.275.274.965.085.08-2.50%9,581
Jul 31, 20244.985.224.955.215.213.99%16,906
Jul 30, 20244.955.074.955.015.011.62%11,100
Jul 29, 20245.435.434.864.934.93-10.53%52,494
Jul 26, 20246.006.005.515.515.51-5.33%14,973
Jul 25, 20245.966.035.775.825.82-2.18%10,076
Jul 24, 20246.506.505.815.955.95-7.18%26,704
Jul 23, 20246.277.186.176.416.411.26%37,238
Jul 22, 20245.736.505.736.336.3312.04%26,429
Jul 19, 20245.485.975.415.655.651.99%33,973
Jul 18, 20246.336.435.415.545.54-13.17%87,482
Jul 17, 20246.936.966.156.386.38-7.67%53,977
Jul 16, 20247.147.296.856.916.91-3.22%38,654
Jul 15, 20247.617.617.147.147.14-7.15%58,844
Jul 12, 20247.897.907.547.697.690.13%7,994
Jul 11, 20247.587.757.507.687.681.72%14,015
Jul 10, 20247.627.857.517.557.55-2.20%12,738
Jul 9, 20247.717.727.407.727.723.83%19,272
Jul 8, 20247.307.787.007.447.441.99%34,551
Jul 5, 20247.877.917.117.297.29-6.90%30,344
Jul 3, 20247.568.237.507.837.833.57%21,743
Jul 2, 20247.817.907.337.567.56-2.07%33,747
Jul 1, 20248.208.717.637.727.72-6.31%22,325
Jun 28, 20247.688.277.178.248.246.32%25,125
Jun 27, 20247.748.327.567.757.75-1.27%17,869
Jun 26, 20248.088.187.397.857.85-3.68%60,772
Jun 25, 20248.508.687.728.158.15-12.37%104,758
Jun 24, 20248.949.898.759.309.303.56%95,654
Jun 21, 20247.939.207.298.988.9816.02%91,985
Jun 20, 20247.508.547.357.747.747.80%160,268
Jun 18, 202411.0111.796.277.187.18-32.83%446,337
Jun 17, 20249.5510.859.3910.6910.6912.64%233,696