Lipocine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	2.24	2.67	2.24	2.53	2.53	10.48%	207,004
Jun 22, 2026	2.30	2.54	2.27	2.29	2.29	-1.72%	93,882
Jun 18, 2026	2.35	2.50	2.29	2.33	2.33	-0.43%	122,355
Jun 17, 2026	2.33	2.56	2.26	2.34	2.34	1.74%	159,253
Jun 16, 2026	2.29	2.36	2.29	2.30	2.30	0.44%	88,059
Jun 15, 2026	2.26	2.30	2.16	2.29	2.29	1.33%	71,187
Jun 12, 2026	2.15	2.30	2.13	2.26	2.26	2.73%	203,728
Jun 11, 2026	1.98	2.20	1.94	2.20	2.20	11.11%	310,351
Jun 10, 2026	2.01	2.08	1.97	1.98	1.98	-3.41%	110,630
Jun 9, 2026	2.04	2.11	2.01	2.05	2.05	0.49%	96,046
Jun 8, 2026	2.08	2.14	2.04	2.04	2.04	-0.49%	95,895
Jun 5, 2026	2.20	2.20	2.05	2.05	2.05	-7.24%	87,612
Jun 4, 2026	2.14	2.23	2.13	2.21	2.21	0.91%	75,663
Jun 3, 2026	2.20	2.24	2.18	2.19	2.19	-2.67%	59,887
Jun 2, 2026	2.27	2.32	2.18	2.25	2.25	-1.32%	140,476
Jun 1, 2026	2.24	2.35	2.20	2.28	2.28	1.33%	148,937
May 29, 2026	2.24	2.30	2.19	2.25	2.25	-0.44%	82,749
May 28, 2026	2.26	2.30	2.23	2.26	2.26	-0.88%	74,005
May 27, 2026	2.35	2.37	2.21	2.28	2.28	0.88%	86,278
May 26, 2026	2.31	2.38	2.26	2.26	2.26	-	152,496
May 22, 2026	2.22	2.27	2.22	2.26	2.26	1.80%	61,275
May 21, 2026	2.27	2.27	2.16	2.22	2.22	-0.89%	54,651
May 20, 2026	2.22	2.28	2.20	2.24	2.24	1.82%	65,260
May 19, 2026	2.29	2.29	2.12	2.20	2.20	-0.45%	93,157
May 18, 2026	2.26	2.28	2.21	2.21	2.21	-2.21%	86,322
May 15, 2026	2.29	2.34	2.26	2.26	2.26	-3.00%	55,638
May 14, 2026	2.32	2.38	2.28	2.33	2.33	0.43%	130,776
May 13, 2026	2.33	2.36	2.30	2.32	2.32	-0.43%	37,804
May 12, 2026	2.28	2.38	2.27	2.33	2.33	0.43%	115,999
May 11, 2026	2.32	2.40	2.31	2.32	2.32	-2.11%	138,512
May 8, 2026	2.41	2.50	2.35	2.37	2.37	-0.84%	188,492
May 7, 2026	2.38	2.42	2.34	2.39	2.39	-1.65%	71,399
May 6, 2026	2.33	2.46	2.33	2.43	2.43	4.29%	157,965
May 5, 2026	2.30	2.35	2.26	2.33	2.33	1.75%	94,938
May 4, 2026	2.30	2.37	2.28	2.29	2.29	-1.72%	69,213
May 1, 2026	2.36	2.39	2.29	2.33	2.33	-	87,490
Apr 30, 2026	2.32	2.39	2.25	2.33	2.33	1.75%	138,840
Apr 29, 2026	2.31	2.32	2.20	2.29	2.29	-0.87%	183,544
Apr 28, 2026	2.35	2.35	2.24	2.31	2.31	-2.53%	170,272
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%	139,936
Apr 23, 2026	2.40	2.40	2.30	2.35	2.35	-2.89%	113,455
Apr 22, 2026	2.34	2.46	2.32	2.42	2.42	2.98%	248,155
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%	431,670
Apr 17, 2026	2.51	2.60	2.36	2.43	2.43	-5.08%	736,049
Apr 16, 2026	2.58	2.63	2.40	2.56	2.56	-	354,751
Apr 15, 2026	2.51	2.63	2.48	2.56	2.56	1.19%	233,635
Apr 14, 2026	2.43	2.55	2.34	2.53	2.53	6.30%	567,265
Apr 13, 2026	2.15	2.46	2.14	2.38	2.38	8.18%	838,327