Lipocine Inc. (LPCN)
NASDAQ: LPCN · Real-Time Price · USD
2.330
0.00 (0.00%)
At close: May 1, 2026, 4:00 PM EDT
2.300
-0.030 (-1.29%)
After-hours: May 1, 2026, 6:40 PM EDT
Lipocine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 2.36 | 2.39 | 2.29 | 2.33 | 2.33 | - | 87,486 |
| Apr 30, 2026 | 2.32 | 2.39 | 2.25 | 2.33 | 2.33 | 1.75% | 138,606 |
| Apr 29, 2026 | 2.31 | 2.32 | 2.20 | 2.29 | 2.29 | -0.87% | 182,514 |
| Apr 28, 2026 | 2.35 | 2.35 | 2.24 | 2.31 | 2.31 | -2.53% | 170,221 |
| Apr 27, 2026 | 2.42 | 2.50 | 2.35 | 2.37 | 2.37 | -2.07% | 210,848 |
| Apr 24, 2026 | 2.35 | 2.44 | 2.32 | 2.42 | 2.42 | 2.98% | 139,593 |
| Apr 23, 2026 | 2.40 | 2.40 | 2.30 | 2.35 | 2.35 | -2.89% | 113,169 |
| Apr 22, 2026 | 2.34 | 2.46 | 2.32 | 2.42 | 2.42 | 2.98% | 247,630 |
| Apr 21, 2026 | 2.29 | 2.40 | 2.26 | 2.35 | 2.35 | 2.17% | 278,017 |
| Apr 20, 2026 | 2.38 | 2.38 | 2.20 | 2.30 | 2.30 | -5.35% | 428,378 |
| Apr 17, 2026 | 2.51 | 2.60 | 2.36 | 2.43 | 2.43 | -5.08% | 735,509 |
| Apr 16, 2026 | 2.58 | 2.63 | 2.40 | 2.56 | 2.56 | - | 350,251 |
| Apr 15, 2026 | 2.51 | 2.63 | 2.48 | 2.56 | 2.56 | 1.19% | 232,937 |
| Apr 14, 2026 | 2.43 | 2.55 | 2.34 | 2.53 | 2.53 | 6.30% | 560,502 |
| Apr 13, 2026 | 2.15 | 2.46 | 2.14 | 2.38 | 2.38 | 8.18% | 838,021 |
| Apr 10, 2026 | 2.12 | 2.21 | 2.01 | 2.20 | 2.20 | 5.26% | 1,321,663 |
| Apr 9, 2026 | 2.14 | 2.19 | 2.01 | 2.09 | 2.09 | -1.88% | 808,141 |
| Apr 8, 2026 | 2.10 | 2.25 | 1.99 | 2.13 | 2.13 | 6.50% | 1,840,380 |
| Apr 7, 2026 | 2.03 | 2.07 | 1.89 | 2.00 | 2.00 | 3.09% | 1,731,415 |
| Apr 6, 2026 | 2.09 | 2.10 | 1.90 | 1.94 | 1.94 | -5.37% | 2,676,911 |
| Apr 2, 2026 | 2.01 | 2.11 | 1.81 | 2.05 | 2.05 | -77.84% | 7,402,225 |
| Apr 1, 2026 | 7.94 | 9.30 | 7.60 | 9.25 | 9.25 | 15.77% | 171,301 |
| Mar 31, 2026 | 7.80 | 8.07 | 7.64 | 7.99 | 7.99 | 5.41% | 142,541 |
| Mar 30, 2026 | 7.17 | 7.71 | 7.17 | 7.58 | 7.58 | 6.01% | 134,788 |
| Mar 27, 2026 | 7.40 | 7.66 | 6.89 | 7.15 | 7.15 | -3.38% | 65,021 |
| Mar 26, 2026 | 7.43 | 7.60 | 7.34 | 7.40 | 7.40 | -0.40% | 32,025 |
| Mar 25, 2026 | 7.52 | 7.80 | 7.34 | 7.43 | 7.43 | 0.95% | 124,582 |
| Mar 24, 2026 | 7.24 | 7.56 | 7.16 | 7.36 | 7.36 | 0.68% | 72,139 |
| Mar 23, 2026 | 7.22 | 7.66 | 7.17 | 7.31 | 7.31 | 2.24% | 115,243 |
| Mar 20, 2026 | 7.31 | 7.35 | 6.91 | 7.15 | 7.15 | -2.19% | 79,353 |
| Mar 19, 2026 | 7.30 | 7.70 | 7.19 | 7.31 | 7.31 | 0.14% | 81,455 |
| Mar 18, 2026 | 7.66 | 7.98 | 7.29 | 7.30 | 7.30 | -4.82% | 69,201 |
| Mar 17, 2026 | 7.40 | 8.00 | 7.32 | 7.67 | 7.67 | 5.21% | 114,261 |
| Mar 16, 2026 | 7.34 | 7.76 | 7.22 | 7.29 | 7.29 | -0.68% | 47,302 |
| Mar 13, 2026 | 8.26 | 8.50 | 7.31 | 7.34 | 7.34 | -8.82% | 163,606 |
| Mar 12, 2026 | 8.97 | 9.25 | 7.95 | 8.05 | 8.05 | -10.46% | 258,722 |
| Mar 11, 2026 | 8.19 | 9.28 | 8.07 | 8.99 | 8.99 | 10.85% | 102,741 |
| Mar 10, 2026 | 7.95 | 8.75 | 7.95 | 8.11 | 8.11 | 2.92% | 150,129 |
| Mar 9, 2026 | 8.04 | 8.35 | 7.87 | 7.88 | 7.88 | -3.08% | 27,178 |
| Mar 6, 2026 | 8.00 | 8.31 | 7.81 | 8.13 | 8.13 | -0.73% | 61,643 |
| Mar 5, 2026 | 8.29 | 8.60 | 8.04 | 8.19 | 8.19 | -2.85% | 68,698 |
| Mar 4, 2026 | 8.57 | 8.99 | 8.41 | 8.43 | 8.43 | 0.12% | 170,807 |
| Mar 3, 2026 | 8.75 | 8.75 | 8.35 | 8.42 | 8.42 | -4.75% | 65,544 |
| Mar 2, 2026 | 9.50 | 9.91 | 8.72 | 8.84 | 8.84 | -11.24% | 190,113 |
| Feb 27, 2026 | 9.97 | 10.46 | 9.61 | 9.96 | 9.96 | -0.40% | 326,997 |
| Feb 26, 2026 | 9.52 | 10.11 | 9.21 | 10.00 | 10.00 | 5.49% | 267,200 |
| Feb 25, 2026 | 9.41 | 9.88 | 9.00 | 9.48 | 9.48 | 0.53% | 108,506 |
| Feb 24, 2026 | 9.42 | 9.97 | 9.25 | 9.43 | 9.43 | -0.74% | 194,886 |
| Feb 23, 2026 | 9.71 | 10.32 | 9.12 | 9.50 | 9.50 | -3.06% | 222,055 |
| Feb 20, 2026 | 9.26 | 9.95 | 9.23 | 9.80 | 9.80 | 4.59% | 86,032 |