Lipocine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	2.19	2.25	2.18	2.24	2.24	1.36%	16,696
Sep 18, 2026	2.20	2.25	2.12	2.21	2.21	-0.45%	48,485
Sep 17, 2026	2.16	2.22	2.10	2.22	2.22	2.78%	43,866
Sep 16, 2026	2.23	2.24	2.15	2.16	2.16	-1.14%	63,961
Sep 15, 2026	2.20	2.24	2.15	2.19	2.19	-1.58%	50,450
Sep 14, 2026	2.20	2.27	2.15	2.22	2.22	-2.20%	27,319
Sep 11, 2026	2.29	2.30	2.25	2.27	2.27	0.89%	10,397
Sep 10, 2026	2.32	2.35	2.25	2.25	2.25	-	9,384
Sep 9, 2026	2.34	2.35	2.25	2.25	2.25	-4.66%	4,810
Sep 8, 2026	2.39	2.40	2.35	2.36	2.36	-3.67%	21,136
Sep 4, 2026	2.42	2.48	2.36	2.45	2.45	1.24%	22,720
Sep 3, 2026	2.41	2.50	2.32	2.42	2.42	2.76%	26,453
Sep 2, 2026	2.22	2.39	2.22	2.36	2.36	2.39%	34,150
Sep 1, 2026	2.19	2.30	2.18	2.30	2.30	2.68%	10,003
Aug 31, 2026	2.14	2.29	2.14	2.24	2.24	3.23%	27,530
Aug 28, 2026	2.23	2.23	2.13	2.17	2.17	-2.69%	19,546
Aug 27, 2026	2.17	2.30	2.17	2.23	2.23	3.72%	41,550
Aug 26, 2026	2.15	2.29	2.15	2.15	2.15	-	106,047
Aug 25, 2026	2.08	2.16	2.07	2.15	2.15	4.37%	11,788
Aug 24, 2026	2.07	2.10	2.05	2.06	2.06	-1.44%	26,725
Aug 21, 2026	2.11	2.11	2.06	2.09	2.09	-	18,218
Aug 20, 2026	2.05	2.14	2.05	2.09	2.09	1.95%	35,160
Aug 19, 2026	2.11	2.12	2.05	2.05	2.05	0.49%	24,869
Aug 18, 2026	2.08	2.13	2.04	2.04	2.04	-0.49%	29,109
Aug 17, 2026	2.09	2.13	2.04	2.05	2.05	-2.84%	30,290
Aug 14, 2026	2.10	2.18	2.07	2.11	2.11	2.43%	31,388
Aug 13, 2026	2.07	2.22	2.04	2.06	2.06	-	23,726
Aug 12, 2026	2.11	2.13	2.02	2.06	2.06	-1.44%	48,969
Aug 11, 2026	2.10	2.16	2.09	2.09	2.09	-0.48%	13,317
Aug 10, 2026	2.16	2.21	2.10	2.10	2.10	-1.41%	41,492
Aug 7, 2026	2.26	2.26	2.12	2.13	2.13	-	33,855
Aug 6, 2026	2.14	2.18	2.08	2.13	2.13	-1.84%	37,012
Aug 5, 2026	2.19	2.26	2.15	2.17	2.17	1.88%	56,199
Aug 4, 2026	2.13	2.22	2.06	2.13	2.13	0.95%	131,360
Aug 3, 2026	2.24	2.24	2.03	2.11	2.11	-0.47%	91,266
Jul 31, 2026	2.16	2.16	2.10	2.12	2.12	0.47%	29,434
Jul 30, 2026	2.05	2.20	2.05	2.11	2.11	1.93%	58,345
Jul 29, 2026	2.13	2.15	2.06	2.07	2.07	-3.27%	38,271
Jul 28, 2026	2.27	2.27	2.12	2.14	2.14	-	32,068
Jul 27, 2026	2.09	2.16	2.09	2.14	2.14	2.88%	29,432
Jul 24, 2026	2.23	2.23	2.08	2.08	2.08	-5.02%	35,747
Jul 23, 2026	2.20	2.22	2.17	2.19	2.19	-1.79%	22,035
Jul 22, 2026	2.23	2.25	2.18	2.23	2.23	1.83%	30,906
Jul 21, 2026	2.15	2.25	2.15	2.19	2.19	1.86%	17,096
Jul 20, 2026	2.24	2.24	2.15	2.15	2.15	-3.59%	31,394
Jul 17, 2026	2.27	2.29	2.23	2.23	2.23	-2.62%	20,672
Jul 16, 2026	2.37	2.37	2.28	2.29	2.29	-2.97%	30,358
Jul 15, 2026	2.33	2.40	2.29	2.36	2.36	2.16%	23,735
Jul 14, 2026	2.39	2.39	2.29	2.31	2.31	-1.70%	28,610
Jul 13, 2026	2.39	2.45	2.32	2.35	2.35	-2.49%	37,232