Lipocine Inc. (LPCN)
NASDAQ: LPCN · Real-Time Price · USD
2.520
-0.040 (-1.56%)
Apr 16, 2026, 9:46 AM EDT - Market open
Lipocine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 9.31 | 9.49 | 9.14 | 9.37 | 9.37 | 0.43% | 7,257 |
| Feb 18, 2026 | 9.47 | 10.49 | 9.11 | 9.33 | 9.33 | -1.27% | 87,545 |
| Feb 17, 2026 | 8.66 | 9.78 | 8.66 | 9.45 | 9.45 | 9.12% | 78,038 |
| Feb 13, 2026 | 8.77 | 8.96 | 8.55 | 8.66 | 8.66 | -0.12% | 30,271 |
| Feb 12, 2026 | 8.81 | 9.15 | 8.53 | 8.67 | 8.67 | -0.57% | 18,210 |
| Feb 11, 2026 | 8.67 | 8.85 | 8.35 | 8.72 | 8.72 | -1.02% | 21,937 |
| Feb 10, 2026 | 8.79 | 9.32 | 8.52 | 8.81 | 8.81 | -0.90% | 32,431 |
| Feb 9, 2026 | 8.55 | 9.14 | 8.25 | 8.89 | 8.89 | 4.71% | 43,431 |
| Feb 6, 2026 | 7.84 | 8.91 | 7.84 | 8.49 | 8.49 | 9.97% | 120,721 |
| Feb 5, 2026 | 8.04 | 8.40 | 7.62 | 7.72 | 7.72 | -5.62% | 78,291 |
| Feb 4, 2026 | 8.44 | 8.44 | 8.00 | 8.18 | 8.18 | -2.04% | 61,489 |
| Feb 3, 2026 | 9.06 | 9.06 | 8.00 | 8.35 | 8.35 | -7.33% | 64,993 |