Lipocine Inc. (LPCN)
NASDAQ: LPCN · Real-Time Price · USD
4.870
+0.190 (4.06%)
At close: Dec 20, 2024, 4:00 PM
4.760
-0.110 (-2.26%)
After-hours: Dec 20, 2024, 7:58 PM EST
Lipocine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.70 | 5.00 | 4.70 | 4.87 | 4.87 | 4.06% | 65,564 |
| Dec 19, 2024 | 4.80 | 5.06 | 4.68 | 4.68 | 4.68 | -1.27% | 13,335 |
| Dec 18, 2024 | 5.19 | 5.25 | 4.74 | 4.74 | 4.74 | -9.02% | 47,851 |
| Dec 17, 2024 | 4.70 | 5.28 | 4.70 | 5.21 | 5.21 | 4.41% | 80,813 |
| Dec 16, 2024 | 4.95 | 5.15 | 4.90 | 4.99 | 4.99 | -0.60% | 17,918 |
| Dec 13, 2024 | 5.38 | 5.38 | 5.00 | 5.02 | 5.02 | -4.56% | 14,130 |
| Dec 12, 2024 | 5.29 | 5.47 | 5.15 | 5.26 | 5.26 | -0.94% | 11,977 |
| Dec 11, 2024 | 5.33 | 5.40 | 5.00 | 5.31 | 5.31 | 2.12% | 32,611 |
| Dec 10, 2024 | 5.09 | 5.32 | 5.00 | 5.20 | 5.20 | 0.97% | 26,252 |
| Dec 9, 2024 | 5.08 | 5.43 | 5.01 | 5.15 | 5.15 | 0.98% | 28,616 |
| Dec 6, 2024 | 5.00 | 5.16 | 4.82 | 5.10 | 5.10 | 2.20% | 34,448 |
| Dec 5, 2024 | 4.93 | 5.00 | 4.86 | 4.99 | 4.99 | 1.63% | 16,024 |
| Dec 4, 2024 | 4.71 | 4.95 | 4.66 | 4.91 | 4.91 | 3.81% | 16,149 |
| Dec 3, 2024 | 4.39 | 4.82 | 4.39 | 4.73 | 4.73 | 10.00% | 36,918 |
| Dec 2, 2024 | 4.49 | 4.50 | 4.19 | 4.30 | 4.30 | -5.29% | 15,986 |
| Nov 29, 2024 | 4.48 | 4.59 | 4.31 | 4.54 | 4.54 | 2.02% | 14,628 |
| Nov 27, 2024 | 4.46 | 4.78 | 4.45 | 4.45 | 4.45 | 0.68% | 42,847 |
| Nov 26, 2024 | 5.03 | 5.03 | 4.01 | 4.42 | 4.42 | -11.78% | 123,319 |
| Nov 25, 2024 | 5.15 | 5.20 | 4.89 | 5.01 | 5.01 | -2.72% | 19,376 |
| Nov 22, 2024 | 5.01 | 5.20 | 4.87 | 5.15 | 5.15 | 3.00% | 10,670 |
| Nov 21, 2024 | 4.71 | 5.15 | 4.71 | 5.00 | 5.00 | 6.16% | 13,635 |
| Nov 20, 2024 | 4.73 | 4.98 | 4.64 | 4.71 | 4.71 | -1.05% | 5,283 |
| Nov 19, 2024 | 4.70 | 4.94 | 4.67 | 4.76 | 4.76 | 0.85% | 13,500 |
| Nov 18, 2024 | 4.92 | 4.97 | 4.63 | 4.72 | 4.72 | -3.48% | 21,729 |
| Nov 15, 2024 | 5.00 | 5.23 | 4.87 | 4.89 | 4.89 | -6.14% | 11,405 |
| Nov 14, 2024 | 5.10 | 5.23 | 5.04 | 5.21 | 5.21 | 0.58% | 7,504 |
| Nov 13, 2024 | 5.07 | 5.40 | 4.99 | 5.18 | 5.18 | 1.57% | 14,740 |
| Nov 12, 2024 | 5.25 | 5.33 | 4.79 | 5.10 | 5.10 | -4.32% | 18,076 |
| Nov 11, 2024 | 4.85 | 5.53 | 4.83 | 5.33 | 5.33 | 11.97% | 37,065 |
| Nov 8, 2024 | 5.52 | 5.93 | 4.70 | 4.76 | 4.76 | -14.85% | 66,659 |
| Nov 7, 2024 | 6.00 | 6.16 | 5.25 | 5.59 | 5.59 | -7.76% | 64,658 |
| Nov 6, 2024 | 5.90 | 6.06 | 5.64 | 6.06 | 6.06 | 3.95% | 29,280 |
| Nov 5, 2024 | 6.08 | 6.08 | 5.36 | 5.83 | 5.83 | -4.27% | 38,419 |
| Nov 4, 2024 | 6.16 | 6.17 | 5.54 | 6.09 | 6.09 | 0.16% | 34,164 |
| Nov 1, 2024 | 5.80 | 6.13 | 5.54 | 6.08 | 6.08 | 9.75% | 71,205 |
| Oct 31, 2024 | 5.45 | 5.68 | 5.39 | 5.54 | 5.54 | 2.21% | 19,271 |
| Oct 30, 2024 | 5.64 | 5.64 | 5.36 | 5.42 | 5.42 | -2.69% | 3,972 |
| Oct 29, 2024 | 5.58 | 5.61 | 5.33 | 5.57 | 5.57 | 0.36% | 8,687 |
| Oct 28, 2024 | 5.80 | 5.87 | 5.27 | 5.55 | 5.55 | -3.81% | 40,323 |
| Oct 25, 2024 | 5.64 | 5.79 | 5.49 | 5.77 | 5.77 | 0.87% | 15,459 |
| Oct 24, 2024 | 5.56 | 5.87 | 5.54 | 5.72 | 5.72 | 4.47% | 15,465 |
| Oct 23, 2024 | 5.42 | 5.50 | 5.14 | 5.48 | 5.48 | -0.45% | 33,585 |
| Oct 22, 2024 | 5.52 | 5.52 | 5.30 | 5.50 | 5.50 | -1.08% | 11,536 |
| Oct 21, 2024 | 5.21 | 5.85 | 5.06 | 5.56 | 5.56 | 6.31% | 75,004 |
| Oct 18, 2024 | 5.09 | 5.35 | 5.00 | 5.23 | 5.23 | 3.77% | 15,179 |
| Oct 17, 2024 | 4.93 | 5.09 | 4.90 | 5.04 | 5.04 | -0.79% | 8,887 |
| Oct 16, 2024 | 5.08 | 5.20 | 4.90 | 5.08 | 5.08 | - | 9,826 |
| Oct 15, 2024 | 5.05 | 5.30 | 5.00 | 5.08 | 5.08 | -0.49% | 13,895 |
| Oct 14, 2024 | 5.13 | 5.14 | 5.01 | 5.11 | 5.11 | -0.68% | 10,188 |
| Oct 11, 2024 | 5.21 | 5.33 | 4.97 | 5.14 | 5.14 | -1.15% | 26,710 |
| Oct 10, 2024 | 5.29 | 5.39 | 4.91 | 5.20 | 5.20 | 0.58% | 35,247 |
| Oct 9, 2024 | 5.35 | 5.35 | 4.89 | 5.17 | 5.17 | -2.45% | 31,059 |
| Oct 8, 2024 | 5.10 | 5.49 | 4.90 | 5.30 | 5.30 | 6.21% | 41,319 |
| Oct 7, 2024 | 4.67 | 5.20 | 4.59 | 4.99 | 4.99 | 7.08% | 21,046 |
| Oct 4, 2024 | 4.58 | 5.00 | 4.58 | 4.66 | 4.66 | 4.02% | 30,288 |
| Oct 3, 2024 | 4.40 | 4.63 | 4.40 | 4.48 | 4.48 | 5.41% | 6,224 |
| Oct 2, 2024 | 4.30 | 4.50 | 4.24 | 4.25 | 4.25 | -1.85% | 20,847 |
| Oct 1, 2024 | 4.44 | 4.62 | 4.01 | 4.33 | 4.33 | -3.56% | 24,023 |
| Sep 30, 2024 | 4.44 | 4.54 | 4.31 | 4.49 | 4.49 | 1.13% | 16,084 |
| Sep 27, 2024 | 4.61 | 4.79 | 4.35 | 4.44 | 4.44 | -4.31% | 23,381 |
| Sep 26, 2024 | 4.72 | 4.88 | 4.50 | 4.64 | 4.64 | -2.11% | 11,314 |
| Sep 25, 2024 | 4.60 | 4.96 | 4.50 | 4.74 | 4.74 | 4.18% | 12,114 |
| Sep 24, 2024 | 4.84 | 4.84 | 4.50 | 4.55 | 4.55 | 0.22% | 35,403 |
| Sep 23, 2024 | 4.87 | 4.87 | 4.40 | 4.54 | 4.54 | -6.20% | 22,534 |
| Sep 20, 2024 | 4.74 | 5.12 | 4.53 | 4.84 | 4.84 | 1.47% | 17,560 |
| Sep 19, 2024 | 5.13 | 5.29 | 4.74 | 4.77 | 4.77 | -4.79% | 55,271 |
| Sep 18, 2024 | 4.86 | 5.56 | 4.84 | 5.01 | 5.01 | 3.73% | 89,166 |
| Sep 17, 2024 | 4.76 | 5.62 | 4.59 | 4.83 | 4.83 | 1.68% | 262,428 |
| Sep 16, 2024 | 4.61 | 4.83 | 4.43 | 4.75 | 4.75 | 3.04% | 39,784 |
| Sep 13, 2024 | 4.08 | 4.84 | 4.08 | 4.61 | 4.61 | 12.99% | 65,552 |
| Sep 12, 2024 | 3.88 | 4.39 | 3.87 | 4.08 | 4.08 | 4.08% | 26,616 |
| Sep 11, 2024 | 4.05 | 4.25 | 3.85 | 3.92 | 3.92 | -1.51% | 16,067 |
| Sep 10, 2024 | 3.75 | 4.20 | 3.74 | 3.98 | 3.98 | 6.42% | 50,638 |
| Sep 9, 2024 | 3.65 | 3.74 | 3.59 | 3.74 | 3.74 | 2.19% | 16,326 |
| Sep 6, 2024 | 3.64 | 3.74 | 3.53 | 3.66 | 3.66 | -2.14% | 13,170 |
| Sep 5, 2024 | 3.63 | 3.74 | 3.59 | 3.74 | 3.74 | 0.54% | 24,120 |
| Sep 4, 2024 | 3.62 | 3.72 | 3.55 | 3.72 | 3.72 | 1.92% | 14,845 |
| Sep 3, 2024 | 3.63 | 3.65 | 3.57 | 3.65 | 3.65 | -0.54% | 14,341 |
| Aug 30, 2024 | 3.69 | 3.69 | 3.52 | 3.67 | 3.67 | 2.23% | 4,876 |
| Aug 29, 2024 | 3.63 | 3.72 | 3.50 | 3.59 | 3.59 | -2.97% | 20,536 |
| Aug 28, 2024 | 3.50 | 3.71 | 3.50 | 3.70 | 3.70 | 5.11% | 12,050 |
| Aug 27, 2024 | 3.62 | 3.69 | 3.52 | 3.52 | 3.52 | -3.03% | 11,121 |
| Aug 26, 2024 | 3.68 | 3.72 | 3.55 | 3.63 | 3.63 | -1.09% | 25,940 |
| Aug 23, 2024 | 3.66 | 3.72 | 3.66 | 3.67 | 3.67 | -1.08% | 11,902 |
| Aug 22, 2024 | 3.60 | 3.73 | 3.57 | 3.71 | 3.71 | 3.63% | 4,932 |
| Aug 21, 2024 | 3.63 | 3.71 | 3.55 | 3.58 | 3.58 | -1.65% | 22,208 |
| Aug 20, 2024 | 3.63 | 3.70 | 3.57 | 3.64 | 3.64 | -1.89% | 14,197 |
| Aug 19, 2024 | 3.69 | 3.83 | 3.57 | 3.71 | 3.71 | 0.27% | 29,484 |
| Aug 16, 2024 | 3.65 | 3.83 | 3.58 | 3.70 | 3.70 | 1.09% | 45,093 |
| Aug 15, 2024 | 3.81 | 3.84 | 3.66 | 3.66 | 3.66 | -3.17% | 28,408 |
| Aug 14, 2024 | 3.77 | 3.90 | 3.77 | 3.78 | 3.78 | -0.53% | 12,628 |
| Aug 13, 2024 | 3.98 | 4.01 | 3.72 | 3.80 | 3.80 | -5.24% | 25,889 |
| Aug 12, 2024 | 4.38 | 4.38 | 3.71 | 4.01 | 4.01 | -9.07% | 54,855 |
| Aug 9, 2024 | 4.26 | 4.73 | 3.92 | 4.41 | 4.41 | 0.46% | 40,621 |
| Aug 8, 2024 | 4.95 | 5.43 | 4.25 | 4.39 | 4.39 | -12.90% | 110,709 |
| Aug 7, 2024 | 5.18 | 5.92 | 4.95 | 5.04 | 5.04 | -1.56% | 107,182 |
| Aug 6, 2024 | 5.13 | 5.13 | 4.96 | 5.12 | 5.12 | 2.81% | 15,554 |
| Aug 5, 2024 | 4.68 | 5.11 | 4.67 | 4.98 | 4.98 | 0.40% | 21,326 |
| Aug 2, 2024 | 4.85 | 5.17 | 4.85 | 4.96 | 4.96 | -2.36% | 13,802 |
| Aug 1, 2024 | 5.27 | 5.27 | 4.96 | 5.08 | 5.08 | -2.50% | 9,581 |