Lipocine Inc. (LPCN)
NASDAQ: LPCN · Real-Time Price · USD
3.150
-0.080 (-2.48%)
At close: Aug 1, 2025, 4:00 PM
3.140
-0.010 (-0.32%)
After-hours: Aug 1, 2025, 6:54 PM EDT

Ligand Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253.293.293.123.153.15-2.48%21,720
Jul 31, 20253.323.453.233.233.23-3.00%8,711
Jul 30, 20253.273.433.273.333.331.83%6,921
Jul 29, 20253.363.373.243.273.27-3.77%16,065
Jul 28, 20253.463.533.273.403.40-1.22%18,884
Jul 25, 20253.363.603.303.443.443.61%33,440
Jul 24, 20253.303.583.293.323.321.53%55,905
Jul 23, 20253.293.483.263.273.270.31%129,414
Jul 22, 20253.153.283.133.263.262.84%51,237
Jul 21, 20253.143.263.103.173.171.73%37,338
Jul 18, 20253.143.253.113.123.12-1.70%58,647
Jul 17, 20253.193.273.153.173.17-41,025
Jul 16, 20253.003.253.003.173.175.67%38,817
Jul 15, 20253.163.193.003.003.00-6.25%36,079
Jul 14, 20253.243.263.163.203.20-1.99%17,022
Jul 11, 20253.263.373.153.273.27-1.66%29,983
Jul 10, 20253.163.393.103.323.323.52%57,838
Jul 9, 20253.203.303.143.213.212.13%46,053
Jul 8, 20253.113.243.103.143.140.96%26,121
Jul 7, 20253.103.343.103.113.110.32%15,535
Jul 3, 20253.153.193.093.103.10-0.32%25,679
Jul 2, 20253.193.233.103.113.11-2.51%24,082
Jul 1, 20253.153.223.113.193.190.95%40,850
Jun 30, 20253.323.323.153.163.16-3.95%34,123
Jun 27, 20253.373.453.183.293.292.17%36,068
Jun 26, 20253.193.533.133.223.22-0.31%98,781
Jun 25, 20253.193.233.193.233.230.94%10,306
Jun 24, 20253.183.243.183.203.201.91%2,507
Jun 23, 20253.253.303.143.143.14-4.85%19,825
Jun 20, 20253.203.333.113.303.302.96%26,636
Jun 18, 20253.143.253.073.213.212.23%15,926
Jun 17, 20253.063.233.063.143.142.45%43,080
Jun 16, 20253.133.203.023.063.06-1.77%14,920
Jun 13, 20253.103.193.053.123.12-1.42%12,243
Jun 12, 20253.153.273.003.163.16-4.24%39,663
Jun 11, 20253.243.603.173.303.30-58,355
Jun 10, 20253.203.393.143.303.30-2.08%73,098
Jun 9, 20253.033.543.003.373.376.31%611,361
Jun 6, 20253.133.233.013.173.171.54%9,455
Jun 5, 20253.113.363.113.123.12-2.44%14,776
Jun 4, 20253.193.493.003.203.20-46,287
Jun 3, 20253.303.363.183.203.20-2.44%8,833
Jun 2, 20253.413.593.123.283.28-2.96%50,401
May 30, 20253.283.633.283.383.381.05%13,220
May 29, 20253.403.483.283.353.35-1.62%34,280
May 28, 20253.553.683.403.403.40-3.41%20,246
May 27, 20253.613.803.463.523.52-1.68%37,097
May 23, 20253.653.893.563.583.58-2.98%27,082
May 22, 20253.773.923.453.693.691.93%42,956
May 21, 20253.513.793.403.623.62-0.55%71,072