Lipocine Inc. (LPCN)
NASDAQ: LPCN · Real-Time Price · USD
3.240
+0.007 (0.22%)
May 9, 2025, 4:00 PM - Market closed
Lipocine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 3.25 | 3.40 | 3.20 | 3.28 | 3.28 | 1.30% | 21,059 |
| May 8, 2025 | 3.60 | 3.60 | 3.23 | 3.23 | 3.23 | -2.03% | 10,353 |
| May 7, 2025 | 3.38 | 3.47 | 3.12 | 3.30 | 3.30 | -0.54% | 8,064 |
| May 6, 2025 | 3.43 | 3.60 | 3.16 | 3.32 | 3.32 | -2.98% | 37,442 |
| May 5, 2025 | 3.32 | 3.46 | 3.32 | 3.42 | 3.42 | 2.40% | 8,049 |
| May 2, 2025 | 3.59 | 3.59 | 3.32 | 3.34 | 3.34 | -6.18% | 3,945 |
| May 1, 2025 | 3.36 | 3.56 | 3.36 | 3.56 | 3.56 | 7.55% | 10,218 |
| Apr 30, 2025 | 3.49 | 3.49 | 3.18 | 3.31 | 3.31 | 1.53% | 9,503 |
| Apr 29, 2025 | 3.32 | 3.45 | 3.26 | 3.26 | 3.26 | -0.61% | 7,430 |
| Apr 28, 2025 | 3.14 | 3.40 | 3.05 | 3.28 | 3.28 | 2.82% | 12,504 |
| Apr 25, 2025 | 3.26 | 3.36 | 3.18 | 3.19 | 3.19 | 0.31% | 5,061 |
| Apr 24, 2025 | 3.22 | 3.22 | 3.06 | 3.18 | 3.18 | 2.58% | 19,297 |
| Apr 23, 2025 | 3.08 | 3.15 | 3.05 | 3.10 | 3.10 | 2.99% | 6,233 |
| Apr 22, 2025 | 3.06 | 3.17 | 3.01 | 3.01 | 3.01 | - | 12,845 |
| Apr 21, 2025 | 3.03 | 3.27 | 3.00 | 3.01 | 3.01 | 0.33% | 13,782 |
| Apr 17, 2025 | 3.01 | 3.24 | 3.00 | 3.00 | 3.00 | -0.33% | 4,104 |
| Apr 16, 2025 | 3.05 | 3.13 | 3.00 | 3.01 | 3.01 | -1.31% | 3,398 |
| Apr 15, 2025 | 3.14 | 3.34 | 3.05 | 3.05 | 3.05 | -2.24% | 7,317 |
| Apr 14, 2025 | 3.11 | 3.14 | 3.01 | 3.12 | 3.12 | 1.63% | 10,513 |
| Apr 11, 2025 | 2.83 | 3.09 | 2.82 | 3.07 | 3.07 | -2.23% | 13,163 |
| Apr 10, 2025 | 3.06 | 3.14 | 2.82 | 3.14 | 3.14 | 2.61% | 7,592 |
| Apr 9, 2025 | 2.78 | 3.09 | 2.75 | 3.06 | 3.06 | 8.13% | 13,281 |
| Apr 8, 2025 | 2.90 | 2.99 | 2.81 | 2.83 | 2.83 | -0.35% | 10,724 |
| Apr 7, 2025 | 2.91 | 2.98 | 2.75 | 2.84 | 2.84 | -5.65% | 18,406 |
| Apr 4, 2025 | 2.95 | 3.32 | 2.95 | 3.01 | 3.01 | -2.90% | 8,220 |
| Apr 3, 2025 | 3.16 | 3.32 | 3.10 | 3.10 | 3.10 | -2.21% | 6,947 |
| Apr 2, 2025 | 3.16 | 3.41 | 3.16 | 3.17 | 3.17 | -5.23% | 41,404 |
| Apr 1, 2025 | 3.25 | 3.57 | 3.19 | 3.35 | 3.35 | 5.19% | 6,871 |
| Mar 31, 2025 | 3.26 | 3.35 | 3.00 | 3.18 | 3.18 | -3.05% | 8,974 |
| Mar 28, 2025 | 3.33 | 3.45 | 3.25 | 3.28 | 3.28 | -1.00% | 4,067 |
| Mar 27, 2025 | 3.49 | 3.49 | 3.30 | 3.31 | 3.31 | -4.52% | 5,951 |
| Mar 26, 2025 | 3.59 | 3.64 | 3.47 | 3.47 | 3.47 | -2.53% | 3,935 |
| Mar 25, 2025 | 3.71 | 3.73 | 3.46 | 3.56 | 3.56 | -3.26% | 19,335 |
| Mar 24, 2025 | 3.49 | 3.70 | 3.28 | 3.68 | 3.68 | 3.95% | 20,280 |
| Mar 21, 2025 | 3.60 | 3.60 | 3.16 | 3.54 | 3.54 | 1.14% | 7,849 |
| Mar 20, 2025 | 3.57 | 3.58 | 3.50 | 3.50 | 3.50 | -4.89% | 7,088 |
| Mar 19, 2025 | 3.46 | 3.68 | 3.45 | 3.68 | 3.68 | 6.67% | 5,640 |
| Mar 18, 2025 | 3.49 | 3.60 | 3.38 | 3.45 | 3.45 | -1.43% | 7,791 |
| Mar 17, 2025 | 3.35 | 3.57 | 3.34 | 3.50 | 3.50 | 4.48% | 10,998 |
| Mar 14, 2025 | 3.36 | 3.42 | 3.22 | 3.35 | 3.35 | 1.52% | 14,326 |
| Mar 13, 2025 | 3.11 | 3.38 | 3.10 | 3.30 | 3.30 | 2.80% | 15,984 |
| Mar 12, 2025 | 3.10 | 3.36 | 3.01 | 3.21 | 3.21 | 3.55% | 19,095 |
| Mar 11, 2025 | 3.01 | 3.31 | 3.01 | 3.10 | 3.10 | -3.13% | 27,609 |
| Mar 10, 2025 | 3.35 | 3.42 | 2.96 | 3.20 | 3.20 | -6.98% | 12,040 |
| Mar 7, 2025 | 3.41 | 3.45 | 3.27 | 3.44 | 3.44 | - | 4,642 |
| Mar 6, 2025 | 3.32 | 3.46 | 3.29 | 3.44 | 3.44 | 1.78% | 7,167 |
| Mar 5, 2025 | 3.14 | 3.62 | 3.05 | 3.38 | 3.38 | 10.10% | 29,120 |
| Mar 4, 2025 | 2.98 | 3.13 | 2.91 | 3.07 | 3.07 | 1.99% | 24,659 |
| Mar 3, 2025 | 3.09 | 3.10 | 2.98 | 3.01 | 3.01 | -1.95% | 5,681 |
| Feb 28, 2025 | 3.22 | 3.22 | 3.07 | 3.07 | 3.07 | -2.85% | 5,083 |