Lipocine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.16	2.16	2.10	2.12	2.12	0.47%	29,434
Jul 30, 2026	2.05	2.20	2.05	2.11	2.11	1.93%	58,344
Jul 29, 2026	2.13	2.15	2.06	2.07	2.07	-3.27%	38,271
Jul 28, 2026	2.27	2.27	2.12	2.14	2.14	-	32,068
Jul 27, 2026	2.09	2.16	2.09	2.14	2.14	2.88%	29,432
Jul 24, 2026	2.23	2.23	2.08	2.08	2.08	-5.02%	35,747
Jul 23, 2026	2.20	2.22	2.17	2.19	2.19	-1.79%	22,035
Jul 22, 2026	2.23	2.25	2.18	2.23	2.23	1.83%	30,906
Jul 21, 2026	2.15	2.25	2.15	2.19	2.19	1.86%	17,096
Jul 20, 2026	2.24	2.24	2.15	2.15	2.15	-3.59%	31,394
Jul 17, 2026	2.27	2.29	2.23	2.23	2.23	-2.62%	20,672
Jul 16, 2026	2.37	2.37	2.28	2.29	2.29	-2.97%	30,358
Jul 15, 2026	2.33	2.40	2.29	2.36	2.36	2.16%	23,735
Jul 14, 2026	2.39	2.39	2.29	2.31	2.31	-1.70%	28,610
Jul 13, 2026	2.39	2.45	2.32	2.35	2.35	-2.49%	37,232
Jul 10, 2026	2.45	2.45	2.38	2.41	2.41	-2.43%	25,272
Jul 9, 2026	2.46	2.51	2.43	2.47	2.47	1.23%	16,895
Jul 8, 2026	2.46	2.52	2.39	2.44	2.44	-1.21%	14,791
Jul 7, 2026	2.42	2.52	2.35	2.47	2.47	-	84,403
Jul 6, 2026	2.43	2.51	2.41	2.47	2.47	3.35%	36,466
Jul 2, 2026	2.45	2.45	2.38	2.39	2.39	-2.85%	66,847
Jul 1, 2026	2.48	2.51	2.36	2.46	2.46	-3.91%	78,738
Jun 30, 2026	2.48	2.61	2.45	2.56	2.56	2.81%	72,338
Jun 29, 2026	2.49	2.51	2.36	2.49	2.49	1.22%	31,006
Jun 26, 2026	2.38	2.49	2.37	2.46	2.46	3.36%	19,443
Jun 25, 2026	2.47	2.47	2.36	2.38	2.38	-3.64%	24,209
Jun 24, 2026	2.53	2.59	2.43	2.47	2.47	-2.37%	63,222
Jun 23, 2026	2.24	2.67	2.24	2.53	2.53	10.48%	207,877
Jun 22, 2026	2.30	2.54	2.27	2.29	2.29	-1.72%	93,894
Jun 18, 2026	2.35	2.50	2.29	2.33	2.33	-0.43%	122,355
Jun 17, 2026	2.33	2.56	2.26	2.34	2.34	1.74%	159,253
Jun 16, 2026	2.29	2.36	2.29	2.30	2.30	0.44%	88,059
Jun 15, 2026	2.26	2.30	2.16	2.29	2.29	1.33%	71,187
Jun 12, 2026	2.15	2.30	2.13	2.26	2.26	2.73%	203,728
Jun 11, 2026	1.98	2.20	1.94	2.20	2.20	11.11%	310,351
Jun 10, 2026	2.01	2.08	1.97	1.98	1.98	-3.41%	110,630
Jun 9, 2026	2.04	2.11	2.01	2.05	2.05	0.49%	96,046
Jun 8, 2026	2.08	2.14	2.04	2.04	2.04	-0.49%	95,895
Jun 5, 2026	2.20	2.20	2.05	2.05	2.05	-7.24%	87,612
Jun 4, 2026	2.14	2.23	2.13	2.21	2.21	0.91%	75,663
Jun 3, 2026	2.20	2.24	2.18	2.19	2.19	-2.67%	59,887
Jun 2, 2026	2.27	2.32	2.18	2.25	2.25	-1.32%	140,476
Jun 1, 2026	2.24	2.35	2.20	2.28	2.28	1.33%	148,937
May 29, 2026	2.24	2.30	2.19	2.25	2.25	-0.44%	82,749
May 28, 2026	2.26	2.30	2.23	2.26	2.26	-0.88%	74,005
May 27, 2026	2.35	2.37	2.21	2.28	2.28	0.88%	86,278
May 26, 2026	2.31	2.38	2.26	2.26	2.26	-	152,496
May 22, 2026	2.22	2.27	2.22	2.26	2.26	1.80%	61,275
May 21, 2026	2.27	2.27	2.16	2.22	2.22	-0.89%	54,651
May 20, 2026	2.22	2.28	2.20	2.24	2.24	1.82%	65,260