Lipocine Inc. (LPCN)
NASDAQ: LPCN · Real-Time Price · USD
9.00
+0.01 (0.11%)
At close: Jan 30, 2026, 4:00 PM EST
8.83
-0.17 (-1.89%)
After-hours: Jan 30, 2026, 5:03 PM EST
Lipocine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.04 | 9.15 | 8.71 | 9.00 | 9.00 | 0.11% | 104,602 |
| Jan 29, 2026 | 9.41 | 9.41 | 8.83 | 8.99 | 8.99 | -4.97% | 67,069 |
| Jan 28, 2026 | 9.97 | 10.14 | 8.80 | 9.46 | 9.46 | -8.86% | 251,532 |
| Jan 27, 2026 | 10.52 | 11.11 | 9.87 | 10.38 | 10.38 | -3.08% | 81,996 |
| Jan 26, 2026 | 10.82 | 10.99 | 10.42 | 10.71 | 10.71 | -1.83% | 49,832 |
| Jan 23, 2026 | 10.36 | 11.09 | 9.82 | 10.91 | 10.91 | 4.45% | 133,161 |
| Jan 22, 2026 | 9.60 | 10.90 | 9.50 | 10.45 | 10.45 | 7.79% | 116,917 |
| Jan 21, 2026 | 10.39 | 10.39 | 9.30 | 9.69 | 9.69 | -2.32% | 124,917 |
| Jan 20, 2026 | 10.90 | 11.03 | 9.84 | 9.92 | 9.92 | -10.87% | 129,395 |
| Jan 16, 2026 | 11.09 | 11.44 | 10.56 | 11.13 | 11.13 | -1.15% | 244,610 |
| Jan 15, 2026 | 11.00 | 12.37 | 10.80 | 11.26 | 11.26 | 2.36% | 378,694 |
| Jan 14, 2026 | 10.34 | 11.34 | 9.76 | 11.00 | 11.00 | 5.06% | 342,680 |
| Jan 13, 2026 | 9.05 | 10.75 | 8.69 | 10.47 | 10.47 | 15.95% | 459,376 |
| Jan 12, 2026 | 8.02 | 9.13 | 8.00 | 9.03 | 9.03 | 12.73% | 343,354 |
| Jan 9, 2026 | 7.56 | 8.13 | 7.36 | 8.01 | 8.01 | 6.37% | 78,962 |
| Jan 8, 2026 | 7.46 | 7.66 | 6.96 | 7.53 | 7.53 | 0.13% | 105,472 |
| Jan 7, 2026 | 7.61 | 7.71 | 7.45 | 7.52 | 7.52 | 0.07% | 73,758 |
| Jan 6, 2026 | 7.29 | 8.00 | 7.21 | 7.52 | 7.52 | 2.95% | 96,027 |
| Jan 5, 2026 | 7.80 | 7.98 | 6.93 | 7.30 | 7.30 | -8.75% | 205,286 |
| Jan 2, 2026 | 8.01 | 8.35 | 7.51 | 8.00 | 8.00 | -0.37% | 269,710 |
| Dec 31, 2025 | 6.64 | 8.29 | 6.30 | 8.03 | 8.03 | 22.22% | 422,115 |
| Dec 30, 2025 | 6.13 | 6.64 | 5.88 | 6.57 | 6.57 | 4.45% | 197,949 |
| Dec 29, 2025 | 5.26 | 6.72 | 5.20 | 6.29 | 6.29 | 20.27% | 770,170 |
| Dec 26, 2025 | 4.68 | 5.25 | 4.56 | 5.23 | 5.23 | 12.47% | 139,555 |
| Dec 24, 2025 | 4.63 | 4.72 | 4.21 | 4.65 | 4.65 | 0.87% | 26,623 |
| Dec 23, 2025 | 4.23 | 4.66 | 4.17 | 4.61 | 4.61 | 8.22% | 62,273 |
| Dec 22, 2025 | 4.19 | 4.31 | 4.07 | 4.26 | 4.26 | 0.24% | 54,595 |
| Dec 19, 2025 | 4.23 | 4.35 | 4.10 | 4.25 | 4.25 | 1.19% | 102,572 |
| Dec 18, 2025 | 3.71 | 4.35 | 3.56 | 4.20 | 4.20 | 14.44% | 551,330 |
| Dec 17, 2025 | 3.19 | 3.93 | 3.16 | 3.67 | 3.67 | 16.51% | 264,680 |
| Dec 16, 2025 | 3.15 | 3.28 | 3.14 | 3.15 | 3.15 | - | 18,902 |
| Dec 15, 2025 | 3.17 | 3.17 | 3.05 | 3.15 | 3.15 | -0.63% | 35,759 |
| Dec 12, 2025 | 3.15 | 3.19 | 3.11 | 3.17 | 3.17 | -0.31% | 18,184 |
| Dec 11, 2025 | 3.29 | 3.39 | 3.18 | 3.18 | 3.18 | -3.64% | 17,793 |
| Dec 10, 2025 | 3.27 | 3.38 | 3.26 | 3.30 | 3.30 | 0.92% | 10,011 |
| Dec 9, 2025 | 3.23 | 3.34 | 3.23 | 3.27 | 3.27 | - | 6,450 |
| Dec 8, 2025 | 3.20 | 3.29 | 3.17 | 3.27 | 3.27 | 3.81% | 8,333 |
| Dec 5, 2025 | 3.14 | 3.31 | 3.14 | 3.15 | 3.15 | 1.61% | 26,307 |
| Dec 4, 2025 | 3.06 | 3.15 | 2.98 | 3.10 | 3.10 | 0.32% | 16,683 |
| Dec 3, 2025 | 3.25 | 3.28 | 3.07 | 3.09 | 3.09 | -4.92% | 31,252 |
| Dec 2, 2025 | 3.34 | 3.34 | 3.21 | 3.25 | 3.25 | -1.81% | 25,287 |
| Dec 1, 2025 | 3.34 | 3.38 | 3.29 | 3.31 | 3.31 | -3.78% | 8,765 |
| Nov 28, 2025 | 3.33 | 3.45 | 3.33 | 3.44 | 3.44 | 4.88% | 21,006 |
| Nov 26, 2025 | 3.27 | 3.47 | 3.21 | 3.28 | 3.28 | 0.31% | 34,320 |
| Nov 25, 2025 | 3.26 | 3.37 | 3.23 | 3.27 | 3.27 | 0.62% | 41,572 |
| Nov 24, 2025 | 3.16 | 3.25 | 3.16 | 3.25 | 3.25 | 2.85% | 13,306 |
| Nov 21, 2025 | 3.16 | 3.20 | 3.11 | 3.16 | 3.16 | 0.32% | 21,487 |
| Nov 20, 2025 | 3.21 | 3.32 | 3.11 | 3.15 | 3.15 | -1.87% | 28,690 |
| Nov 19, 2025 | 3.11 | 3.31 | 3.07 | 3.21 | 3.21 | -5.03% | 69,159 |
| Nov 18, 2025 | 3.10 | 3.59 | 3.09 | 3.38 | 3.38 | 12.67% | 487,564 |