Lipocine Inc. (LPCN)
NASDAQ: LPCN · Real-Time Price · USD
4.640
-0.100 (-2.11%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 4.60 | 4.96 | 4.50 | 4.74 | 4.74 | 4.18% | 12,114 |
| Sep 24, 2024 | 4.84 | 4.84 | 4.50 | 4.55 | 4.55 | 0.22% | 35,403 |
| Sep 23, 2024 | 4.87 | 4.87 | 4.40 | 4.54 | 4.54 | -6.20% | 22,534 |
| Sep 20, 2024 | 4.74 | 5.12 | 4.53 | 4.84 | 4.84 | 1.47% | 17,560 |
| Sep 19, 2024 | 5.13 | 5.29 | 4.74 | 4.77 | 4.77 | -4.79% | 55,271 |
| Sep 18, 2024 | 4.86 | 5.56 | 4.84 | 5.01 | 5.01 | 3.73% | 89,166 |
| Sep 17, 2024 | 4.76 | 5.62 | 4.59 | 4.83 | 4.83 | 1.68% | 262,428 |
| Sep 16, 2024 | 4.61 | 4.83 | 4.43 | 4.75 | 4.75 | 3.04% | 39,784 |
| Sep 13, 2024 | 4.08 | 4.84 | 4.08 | 4.61 | 4.61 | 12.99% | 65,552 |
| Sep 12, 2024 | 3.88 | 4.39 | 3.87 | 4.08 | 4.08 | 4.08% | 26,616 |
| Sep 11, 2024 | 4.05 | 4.25 | 3.85 | 3.92 | 3.92 | -1.51% | 16,067 |
| Sep 10, 2024 | 3.75 | 4.20 | 3.74 | 3.98 | 3.98 | 6.42% | 50,638 |
| Sep 9, 2024 | 3.65 | 3.74 | 3.59 | 3.74 | 3.74 | 2.19% | 16,326 |
| Sep 6, 2024 | 3.64 | 3.74 | 3.53 | 3.66 | 3.66 | -2.14% | 13,170 |
| Sep 5, 2024 | 3.63 | 3.74 | 3.59 | 3.74 | 3.74 | 0.54% | 24,120 |
| Sep 4, 2024 | 3.62 | 3.72 | 3.55 | 3.72 | 3.72 | 1.92% | 14,845 |
| Sep 3, 2024 | 3.63 | 3.65 | 3.57 | 3.65 | 3.65 | -0.54% | 14,341 |
| Aug 30, 2024 | 3.69 | 3.69 | 3.52 | 3.67 | 3.67 | 2.23% | 4,876 |
| Aug 29, 2024 | 3.63 | 3.72 | 3.50 | 3.59 | 3.59 | -2.97% | 20,536 |
| Aug 28, 2024 | 3.50 | 3.71 | 3.50 | 3.70 | 3.70 | 5.11% | 12,050 |
| Aug 27, 2024 | 3.62 | 3.69 | 3.52 | 3.52 | 3.52 | -3.03% | 11,121 |
| Aug 26, 2024 | 3.68 | 3.72 | 3.55 | 3.63 | 3.63 | -1.09% | 25,940 |
| Aug 23, 2024 | 3.66 | 3.72 | 3.66 | 3.67 | 3.67 | -1.08% | 11,902 |
| Aug 22, 2024 | 3.60 | 3.73 | 3.57 | 3.71 | 3.71 | 3.63% | 4,932 |
| Aug 21, 2024 | 3.63 | 3.71 | 3.55 | 3.58 | 3.58 | -1.65% | 22,208 |
| Aug 20, 2024 | 3.63 | 3.70 | 3.57 | 3.64 | 3.64 | -1.89% | 14,197 |
| Aug 19, 2024 | 3.69 | 3.83 | 3.57 | 3.71 | 3.71 | 0.27% | 29,484 |
| Aug 16, 2024 | 3.65 | 3.83 | 3.58 | 3.70 | 3.70 | 1.09% | 45,093 |
| Aug 15, 2024 | 3.81 | 3.84 | 3.66 | 3.66 | 3.66 | -3.17% | 28,408 |
| Aug 14, 2024 | 3.77 | 3.90 | 3.77 | 3.78 | 3.78 | -0.53% | 12,628 |
| Aug 13, 2024 | 3.98 | 4.01 | 3.72 | 3.80 | 3.80 | -5.24% | 25,889 |
| Aug 12, 2024 | 4.38 | 4.38 | 3.71 | 4.01 | 4.01 | -9.07% | 54,855 |
| Aug 9, 2024 | 4.26 | 4.73 | 3.92 | 4.41 | 4.41 | 0.46% | 40,621 |
| Aug 8, 2024 | 4.95 | 5.43 | 4.25 | 4.39 | 4.39 | -12.90% | 110,709 |
| Aug 7, 2024 | 5.18 | 5.92 | 4.95 | 5.04 | 5.04 | -1.56% | 107,182 |
| Aug 6, 2024 | 5.13 | 5.13 | 4.96 | 5.12 | 5.12 | 2.81% | 15,554 |
| Aug 5, 2024 | 4.68 | 5.11 | 4.67 | 4.98 | 4.98 | 0.40% | 21,326 |
| Aug 2, 2024 | 4.85 | 5.17 | 4.85 | 4.96 | 4.96 | -2.36% | 13,802 |
| Aug 1, 2024 | 5.27 | 5.27 | 4.96 | 5.08 | 5.08 | -2.50% | 9,581 |
| Jul 31, 2024 | 4.98 | 5.22 | 4.95 | 5.21 | 5.21 | 3.99% | 16,906 |
| Jul 30, 2024 | 4.95 | 5.07 | 4.95 | 5.01 | 5.01 | 1.62% | 11,100 |
| Jul 29, 2024 | 5.43 | 5.43 | 4.86 | 4.93 | 4.93 | -10.53% | 52,494 |
| Jul 26, 2024 | 6.00 | 6.00 | 5.51 | 5.51 | 5.51 | -5.33% | 14,973 |
| Jul 25, 2024 | 5.96 | 6.03 | 5.77 | 5.82 | 5.82 | -2.18% | 10,076 |
| Jul 24, 2024 | 6.50 | 6.50 | 5.81 | 5.95 | 5.95 | -7.18% | 26,704 |
| Jul 23, 2024 | 6.27 | 7.18 | 6.17 | 6.41 | 6.41 | 1.26% | 37,238 |
| Jul 22, 2024 | 5.73 | 6.50 | 5.73 | 6.33 | 6.33 | 12.04% | 26,429 |
| Jul 19, 2024 | 5.48 | 5.97 | 5.41 | 5.65 | 5.65 | 1.99% | 33,973 |
| Jul 18, 2024 | 6.33 | 6.43 | 5.41 | 5.54 | 5.54 | -13.17% | 87,482 |
| Jul 17, 2024 | 6.93 | 6.96 | 6.15 | 6.38 | 6.38 | -7.67% | 53,977 |
| Jul 16, 2024 | 7.14 | 7.29 | 6.85 | 6.91 | 6.91 | -3.22% | 38,654 |
| Jul 15, 2024 | 7.61 | 7.61 | 7.14 | 7.14 | 7.14 | -7.15% | 58,844 |
| Jul 12, 2024 | 7.89 | 7.90 | 7.54 | 7.69 | 7.69 | 0.13% | 7,994 |
| Jul 11, 2024 | 7.58 | 7.75 | 7.50 | 7.68 | 7.68 | 1.72% | 14,015 |
| Jul 10, 2024 | 7.62 | 7.85 | 7.51 | 7.55 | 7.55 | -2.20% | 12,738 |
| Jul 9, 2024 | 7.71 | 7.72 | 7.40 | 7.72 | 7.72 | 3.83% | 19,272 |
| Jul 8, 2024 | 7.30 | 7.78 | 7.00 | 7.44 | 7.44 | 1.99% | 34,551 |
| Jul 5, 2024 | 7.87 | 7.91 | 7.11 | 7.29 | 7.29 | -6.90% | 30,344 |
| Jul 3, 2024 | 7.56 | 8.23 | 7.50 | 7.83 | 7.83 | 3.57% | 21,743 |
| Jul 2, 2024 | 7.81 | 7.90 | 7.33 | 7.56 | 7.56 | -2.07% | 33,747 |
| Jul 1, 2024 | 8.20 | 8.71 | 7.63 | 7.72 | 7.72 | -6.31% | 22,325 |
| Jun 28, 2024 | 7.68 | 8.27 | 7.17 | 8.24 | 8.24 | 6.32% | 25,125 |
| Jun 27, 2024 | 7.74 | 8.32 | 7.56 | 7.75 | 7.75 | -1.27% | 17,869 |
| Jun 26, 2024 | 8.08 | 8.18 | 7.39 | 7.85 | 7.85 | -3.68% | 60,772 |
| Jun 25, 2024 | 8.50 | 8.68 | 7.72 | 8.15 | 8.15 | -12.37% | 104,758 |
| Jun 24, 2024 | 8.94 | 9.89 | 8.75 | 9.30 | 9.30 | 3.56% | 95,654 |
| Jun 21, 2024 | 7.93 | 9.20 | 7.29 | 8.98 | 8.98 | 16.02% | 91,985 |
| Jun 20, 2024 | 7.50 | 8.54 | 7.35 | 7.74 | 7.74 | 7.80% | 160,268 |
| Jun 18, 2024 | 11.01 | 11.79 | 6.27 | 7.18 | 7.18 | -32.83% | 446,337 |
| Jun 17, 2024 | 9.55 | 10.85 | 9.39 | 10.69 | 10.69 | 12.64% | 233,696 |
| Jun 14, 2024 | 8.17 | 9.74 | 8.14 | 9.49 | 9.49 | 16.01% | 164,659 |
| Jun 13, 2024 | 7.97 | 8.20 | 7.90 | 8.18 | 8.18 | 2.89% | 31,327 |
| Jun 12, 2024 | 7.82 | 8.03 | 7.82 | 7.95 | 7.95 | 1.66% | 23,872 |
| Jun 11, 2024 | 8.00 | 8.01 | 7.53 | 7.82 | 7.82 | -2.01% | 61,862 |
| Jun 10, 2024 | 7.88 | 8.25 | 7.46 | 7.98 | 7.98 | 6.12% | 84,037 |
| Jun 7, 2024 | 6.86 | 7.66 | 6.86 | 7.52 | 7.52 | 6.21% | 47,175 |
| Jun 6, 2024 | 7.00 | 7.08 | 6.92 | 7.08 | 7.08 | 0.43% | 30,370 |
| Jun 5, 2024 | 7.00 | 7.07 | 6.90 | 7.05 | 7.05 | -0.56% | 11,440 |
| Jun 4, 2024 | 6.99 | 7.10 | 6.76 | 7.09 | 7.09 | 2.75% | 39,044 |
| Jun 3, 2024 | 7.04 | 7.12 | 6.67 | 6.90 | 6.90 | -0.29% | 52,020 |
| May 31, 2024 | 6.95 | 6.97 | 6.81 | 6.92 | 6.92 | -0.14% | 7,975 |
| May 30, 2024 | 6.67 | 7.00 | 6.67 | 6.93 | 6.93 | 5.16% | 12,752 |
| May 29, 2024 | 6.68 | 6.97 | 6.50 | 6.59 | 6.59 | -0.60% | 22,697 |
| May 28, 2024 | 6.76 | 6.96 | 6.61 | 6.63 | 6.63 | -3.77% | 28,439 |
| May 24, 2024 | 6.58 | 6.98 | 6.41 | 6.89 | 6.89 | 5.35% | 19,219 |
| May 23, 2024 | 6.60 | 6.60 | 6.35 | 6.54 | 6.54 | -0.91% | 20,243 |
| May 22, 2024 | 6.59 | 6.74 | 6.46 | 6.60 | 6.60 | 0.46% | 26,755 |
| May 21, 2024 | 6.29 | 6.60 | 6.07 | 6.57 | 6.57 | 3.14% | 38,586 |
| May 20, 2024 | 6.10 | 6.59 | 6.10 | 6.37 | 6.37 | 5.46% | 31,516 |
| May 17, 2024 | 5.74 | 6.30 | 5.74 | 6.04 | 6.04 | 5.04% | 49,113 |
| May 16, 2024 | 5.62 | 5.77 | 5.51 | 5.75 | 5.75 | 2.31% | 27,250 |
| May 15, 2024 | 5.39 | 5.68 | 5.13 | 5.62 | 5.62 | 5.05% | 27,935 |
| May 14, 2024 | 5.24 | 5.35 | 5.11 | 5.35 | 5.35 | 1.33% | 20,648 |
| May 13, 2024 | 5.44 | 5.44 | 5.18 | 5.28 | 5.28 | -0.75% | 16,755 |
| May 10, 2024 | 5.26 | 5.59 | 5.18 | 5.32 | 5.32 | 1.53% | 47,981 |
| May 9, 2024 | 4.90 | 5.35 | 4.90 | 5.24 | 5.24 | 8.04% | 44,822 |
| May 8, 2024 | 4.86 | 5.19 | 4.85 | 4.85 | 4.85 | -3.19% | 16,175 |
| May 7, 2024 | 5.03 | 5.20 | 5.01 | 5.01 | 5.01 | 1.83% | 21,824 |
| May 6, 2024 | 4.69 | 5.11 | 4.69 | 4.92 | 4.92 | 5.13% | 25,727 |
| May 3, 2024 | 4.80 | 5.06 | 4.66 | 4.68 | 4.68 | -0.43% | 68,664 |