Skip to main content
logo
Lipocine Inc. (LPCN)
NASDAQ: LPCN · Real-Time Price · USD
1.520
+0.010 (0.66%)
At close: Oct 29, 2026, 4:00 PM EDT
1.460
-0.060 (-3.95%)
Pre-market: Oct 30, 2026, 6:24 AM EDT

Lipocine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20261.511.561.501.521.520.66%139,127
Oct 28, 20261.461.541.461.511.513.42%194,658
Oct 27, 20261.491.491.421.461.460.69%129,469
Oct 26, 20261.441.451.401.451.450.69%108,937
Oct 23, 20261.421.481.411.441.44-1.37%218,655
Oct 22, 20261.561.601.431.461.46-8.75%354,883
Oct 21, 20261.591.641.581.601.60-1.23%160,672
Oct 20, 20261.541.661.541.621.625.88%246,500
Oct 19, 20261.511.571.401.531.53-1.92%323,657
Oct 16, 20261.661.681.481.561.56-7.14%407,323
Oct 15, 20261.641.691.591.681.68-0.59%267,178
Oct 14, 20261.691.711.601.691.694.32%374,292
Oct 13, 20261.641.741.611.621.62-2.41%501,791
Oct 12, 20261.711.771.591.661.66-3.49%884,402
Oct 9, 20261.891.901.721.721.72-10.88%1,056,683
Oct 8, 20262.052.051.891.931.93-12.27%2,322,263
Oct 7, 20262.953.152.072.202.204.76%105,835,881
Oct 6, 20262.082.102.072.102.101.45%12,778
Oct 5, 20262.072.142.072.072.070.98%19,764
Oct 2, 20262.082.132.052.052.05-0.97%38,941
Oct 1, 20262.192.192.072.072.07-5.91%71,207
Sep 30, 20262.142.252.082.202.201.85%31,369
Sep 29, 20262.092.212.092.162.163.35%24,256
Sep 28, 20262.072.212.062.092.09-0.48%34,438
Sep 25, 20262.122.182.062.102.100.48%32,766
Sep 24, 20262.102.182.082.092.09-1.42%32,638
Sep 23, 20262.152.182.122.122.12-1.85%90,866
Sep 22, 20262.132.222.122.162.16-3.57%64,403
Sep 21, 20262.192.252.182.242.241.36%16,716
Sep 18, 20262.202.252.122.212.21-0.45%48,485
Sep 17, 20262.162.222.102.222.222.78%43,866
Sep 16, 20262.232.242.152.162.16-1.14%64,031
Sep 15, 20262.202.242.152.192.19-1.58%50,450
Sep 14, 20262.202.272.152.222.22-2.20%27,319
Sep 11, 20262.292.302.252.272.270.89%10,397
Sep 10, 20262.322.352.252.252.25-9,385
Sep 9, 20262.342.352.252.252.25-4.66%4,811
Sep 8, 20262.392.402.352.362.36-3.67%21,137
Sep 4, 20262.422.482.362.452.451.24%23,181
Sep 3, 20262.412.502.322.422.422.76%26,672
Sep 2, 20262.222.392.222.362.362.39%35,050
Sep 1, 20262.192.302.182.302.302.68%10,017
Aug 31, 20262.142.292.142.242.243.23%27,530
Aug 28, 20262.232.232.132.172.17-2.69%19,546
Aug 27, 20262.172.302.172.232.233.72%41,550
Aug 26, 20262.152.292.152.152.15-106,047
Aug 25, 20262.082.162.072.152.154.37%11,788
Aug 24, 20262.072.102.052.062.06-1.44%26,725
Aug 21, 20262.112.112.062.092.09-18,218
Aug 20, 20262.052.142.052.092.091.95%35,160