Lipocine Inc. (LPCN)
NASDAQ: LPCN · Real-Time Price · USD
3.230
+0.030 (0.94%)
Oct 7, 2025, 12:54 PM EDT - Market open
Lipocine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 3.40 | 3.52 | 3.13 | 3.20 | 3.20 | -4.48% | 325,243 |
| Oct 3, 2025 | 3.15 | 3.44 | 3.10 | 3.35 | 3.35 | 8.41% | 172,093 |
| Oct 2, 2025 | 3.00 | 3.10 | 2.96 | 3.09 | 3.09 | 4.04% | 59,262 |
| Oct 1, 2025 | 2.93 | 2.97 | 2.83 | 2.97 | 2.97 | 4.21% | 24,550 |
| Sep 30, 2025 | 2.77 | 2.94 | 2.77 | 2.85 | 2.85 | 1.42% | 20,964 |
| Sep 29, 2025 | 2.75 | 2.82 | 2.73 | 2.81 | 2.81 | 2.93% | 10,085 |
| Sep 26, 2025 | 2.78 | 2.83 | 2.68 | 2.73 | 2.73 | 1.87% | 23,847 |
| Sep 25, 2025 | 2.72 | 2.79 | 2.65 | 2.68 | 2.68 | -2.90% | 22,889 |
| Sep 24, 2025 | 2.83 | 2.83 | 2.68 | 2.76 | 2.76 | - | 19,228 |
| Sep 23, 2025 | 2.83 | 2.86 | 2.75 | 2.76 | 2.76 | -3.50% | 31,246 |
| Sep 22, 2025 | 2.86 | 2.92 | 2.84 | 2.86 | 2.86 | -0.69% | 11,775 |
| Sep 19, 2025 | 2.93 | 2.97 | 2.85 | 2.88 | 2.88 | 2.49% | 10,323 |
| Sep 18, 2025 | 3.05 | 3.05 | 2.81 | 2.81 | 2.81 | -1.40% | 10,071 |
| Sep 17, 2025 | 2.95 | 2.97 | 2.85 | 2.85 | 2.85 | -3.39% | 17,984 |
| Sep 16, 2025 | 2.97 | 3.08 | 2.89 | 2.95 | 2.95 | -0.67% | 13,821 |
| Sep 15, 2025 | 2.96 | 2.98 | 2.94 | 2.97 | 2.97 | -0.17% | 7,691 |
| Sep 12, 2025 | 2.96 | 3.01 | 2.96 | 2.98 | 2.98 | 1.19% | 12,874 |
| Sep 11, 2025 | 2.99 | 3.02 | 2.94 | 2.94 | 2.94 | -2.00% | 17,525 |
| Sep 10, 2025 | 2.87 | 3.02 | 2.87 | 3.00 | 3.00 | 4.71% | 23,684 |
| Sep 9, 2025 | 2.94 | 2.95 | 2.87 | 2.87 | 2.87 | -1.55% | 17,223 |
| Sep 8, 2025 | 2.92 | 2.95 | 2.89 | 2.91 | 2.91 | 0.69% | 10,836 |
| Sep 5, 2025 | 2.88 | 2.95 | 2.88 | 2.89 | 2.89 | - | 10,974 |
| Sep 4, 2025 | 2.89 | 2.94 | 2.86 | 2.89 | 2.89 | -0.34% | 16,255 |
| Sep 3, 2025 | 2.91 | 2.96 | 2.86 | 2.90 | 2.90 | - | 8,817 |
| Sep 2, 2025 | 2.91 | 3.00 | 2.87 | 2.90 | 2.90 | -0.34% | 21,428 |
| Aug 29, 2025 | 2.98 | 2.98 | 2.87 | 2.91 | 2.91 | -2.35% | 14,861 |
| Aug 28, 2025 | 3.02 | 3.13 | 2.96 | 2.98 | 2.98 | -1.00% | 19,561 |
| Aug 27, 2025 | 3.11 | 3.11 | 2.99 | 3.01 | 3.01 | -2.90% | 24,529 |
| Aug 26, 2025 | 3.00 | 3.11 | 3.00 | 3.10 | 3.10 | 2.65% | 8,919 |
| Aug 25, 2025 | 3.04 | 3.06 | 2.99 | 3.02 | 3.02 | -2.89% | 15,115 |
| 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 |