Lipocine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.22	2.27	2.22	2.26	2.26	1.80%	60,750
May 21, 2026	2.27	2.27	2.16	2.22	2.22	-0.89%	54,640
May 20, 2026	2.22	2.28	2.20	2.24	2.24	1.82%	65,184
May 19, 2026	2.29	2.29	2.12	2.20	2.20	-0.45%	93,151
May 18, 2026	2.26	2.28	2.21	2.21	2.21	-2.21%	85,953
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
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