Lipocine Inc. (LPCN)
NASDAQ: LPCN · Real-Time Price · USD
8.19
+0.06 (0.74%)
Mar 9, 2026, 1:50 PM EDT - Market open
Lipocine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.04 | 8.35 | 7.93 | 8.13 | - | - | 7,910 |
| Mar 6, 2026 | 8.00 | 8.31 | 7.81 | 8.13 | 8.13 | -0.73% | 61,642 |
| Mar 5, 2026 | 8.29 | 8.60 | 8.04 | 8.19 | 8.19 | -2.85% | 68,691 |
| 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% | 190,087 |
| 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% | 267,199 |
| Feb 25, 2026 | 9.41 | 9.88 | 9.00 | 9.48 | 9.48 | 0.53% | 108,503 |
| 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% | 85,813 |
| 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% | 87,540 |
| Feb 17, 2026 | 8.66 | 9.78 | 8.66 | 9.45 | 9.45 | 9.12% | 78,021 |
| 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% | 32,395 |
| Feb 9, 2026 | 8.55 | 9.14 | 8.25 | 8.89 | 8.89 | 4.71% | 43,414 |
| 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% | 76,791 |
| Feb 4, 2026 | 8.44 | 8.44 | 8.00 | 8.18 | 8.18 | -2.04% | 61,486 |
| Feb 3, 2026 | 9.06 | 9.06 | 8.00 | 8.35 | 8.35 | -7.33% | 64,043 |
| Feb 2, 2026 | 9.00 | 9.28 | 9.00 | 9.01 | 9.01 | 0.11% | 66,119 |
| Jan 30, 2026 | 9.04 | 9.15 | 8.71 | 9.00 | 9.00 | 0.11% | 104,602 |
| Jan 29, 2026 | 9.41 | 9.41 | 8.83 | 8.99 | 8.99 | -4.97% | 67,069 |
| Jan 28, 2026 | 9.97 | 10.14 | 8.80 | 9.46 | 9.46 | -8.86% | 251,532 |
| Jan 27, 2026 | 10.52 | 11.11 | 9.87 | 10.38 | 10.38 | -3.08% | 81,996 |
| Jan 26, 2026 | 10.82 | 10.99 | 10.42 | 10.71 | 10.71 | -1.83% | 49,832 |
| Jan 23, 2026 | 10.36 | 11.09 | 9.82 | 10.91 | 10.91 | 4.45% | 133,161 |
| Jan 22, 2026 | 9.60 | 10.90 | 9.50 | 10.45 | 10.45 | 7.79% | 116,917 |
| Jan 21, 2026 | 10.39 | 10.39 | 9.30 | 9.69 | 9.69 | -2.32% | 124,917 |
| Jan 20, 2026 | 10.90 | 11.03 | 9.84 | 9.92 | 9.92 | -10.87% | 129,395 |
| Jan 16, 2026 | 11.09 | 11.44 | 10.56 | 11.13 | 11.13 | -1.15% | 244,610 |
| Jan 15, 2026 | 11.00 | 12.37 | 10.80 | 11.26 | 11.26 | 2.36% | 378,694 |
| Jan 14, 2026 | 10.34 | 11.34 | 9.76 | 11.00 | 11.00 | 5.06% | 342,680 |
| Jan 13, 2026 | 9.05 | 10.75 | 8.69 | 10.47 | 10.47 | 15.95% | 459,376 |
| Jan 12, 2026 | 8.02 | 9.13 | 8.00 | 9.03 | 9.03 | 12.73% | 343,354 |
| Jan 9, 2026 | 7.56 | 8.13 | 7.36 | 8.01 | 8.01 | 6.37% | 78,962 |
| Jan 8, 2026 | 7.46 | 7.66 | 6.96 | 7.53 | 7.53 | 0.13% | 105,472 |
| Jan 7, 2026 | 7.61 | 7.71 | 7.45 | 7.52 | 7.52 | 0.07% | 73,758 |
| Jan 6, 2026 | 7.29 | 8.00 | 7.21 | 7.52 | 7.52 | 2.95% | 96,027 |
| Jan 5, 2026 | 7.80 | 7.98 | 6.93 | 7.30 | 7.30 | -8.75% | 205,286 |
| Jan 2, 2026 | 8.01 | 8.35 | 7.51 | 8.00 | 8.00 | -0.37% | 269,710 |
| Dec 31, 2025 | 6.64 | 8.29 | 6.30 | 8.03 | 8.03 | 22.22% | 422,115 |
| Dec 30, 2025 | 6.13 | 6.64 | 5.88 | 6.57 | 6.57 | 4.45% | 197,949 |
| Dec 29, 2025 | 5.26 | 6.72 | 5.20 | 6.29 | 6.29 | 20.27% | 770,170 |
| Dec 26, 2025 | 4.68 | 5.25 | 4.56 | 5.23 | 5.23 | 12.47% | 139,555 |
| Dec 24, 2025 | 4.63 | 4.72 | 4.21 | 4.65 | 4.65 | 0.87% | 26,623 |
| Dec 23, 2025 | 4.23 | 4.66 | 4.17 | 4.61 | 4.61 | 8.22% | 62,273 |
| Dec 22, 2025 | 4.19 | 4.31 | 4.07 | 4.26 | 4.26 | 0.24% | 54,595 |
| Dec 19, 2025 | 4.23 | 4.35 | 4.10 | 4.25 | 4.25 | 1.19% | 102,572 |
| Dec 18, 2025 | 3.71 | 4.35 | 3.56 | 4.20 | 4.20 | 14.44% | 551,330 |
| Dec 17, 2025 | 3.19 | 3.93 | 3.16 | 3.67 | 3.67 | 16.51% | 264,680 |
| Dec 16, 2025 | 3.15 | 3.28 | 3.14 | 3.15 | 3.15 | - | 18,902 |
| Dec 15, 2025 | 3.17 | 3.17 | 3.05 | 3.15 | 3.15 | -0.63% | 35,759 |
| Dec 12, 2025 | 3.15 | 3.19 | 3.11 | 3.17 | 3.17 | -0.31% | 18,184 |
| Dec 11, 2025 | 3.29 | 3.39 | 3.18 | 3.18 | 3.18 | -3.64% | 17,793 |
| Dec 10, 2025 | 3.27 | 3.38 | 3.26 | 3.30 | 3.30 | 0.92% | 10,011 |
| Dec 9, 2025 | 3.23 | 3.34 | 3.23 | 3.27 | 3.27 | - | 6,450 |
| Dec 8, 2025 | 3.20 | 3.29 | 3.17 | 3.27 | 3.27 | 3.81% | 8,333 |
| Dec 5, 2025 | 3.14 | 3.31 | 3.14 | 3.15 | 3.15 | 1.61% | 26,307 |
| Dec 4, 2025 | 3.06 | 3.15 | 2.98 | 3.10 | 3.10 | 0.32% | 16,683 |
| Dec 3, 2025 | 3.25 | 3.28 | 3.07 | 3.09 | 3.09 | -4.92% | 31,252 |
| Dec 2, 2025 | 3.34 | 3.34 | 3.21 | 3.25 | 3.25 | -1.81% | 25,287 |
| Dec 1, 2025 | 3.34 | 3.38 | 3.29 | 3.31 | 3.31 | -3.78% | 8,765 |
| Nov 28, 2025 | 3.33 | 3.45 | 3.33 | 3.44 | 3.44 | 4.88% | 21,006 |
| Nov 26, 2025 | 3.27 | 3.47 | 3.21 | 3.28 | 3.28 | 0.31% | 34,320 |
| Nov 25, 2025 | 3.26 | 3.37 | 3.23 | 3.27 | 3.27 | 0.62% | 41,572 |
| Nov 24, 2025 | 3.16 | 3.25 | 3.16 | 3.25 | 3.25 | 2.85% | 13,306 |
| Nov 21, 2025 | 3.16 | 3.20 | 3.11 | 3.16 | 3.16 | 0.32% | 21,487 |
| Nov 20, 2025 | 3.21 | 3.32 | 3.11 | 3.15 | 3.15 | -1.87% | 28,690 |
| Nov 19, 2025 | 3.11 | 3.31 | 3.07 | 3.21 | 3.21 | -5.03% | 69,159 |
| Nov 18, 2025 | 3.10 | 3.59 | 3.09 | 3.38 | 3.38 | 12.67% | 487,564 |
| Nov 17, 2025 | 2.85 | 3.05 | 2.85 | 3.00 | 3.00 | 4.53% | 39,651 |
| Nov 14, 2025 | 2.82 | 2.90 | 2.81 | 2.87 | 2.87 | 1.77% | 26,018 |
| Nov 13, 2025 | 2.86 | 2.97 | 2.80 | 2.82 | 2.82 | -3.42% | 18,112 |
| Nov 12, 2025 | 2.89 | 3.01 | 2.87 | 2.92 | 2.92 | 1.04% | 37,943 |
| Nov 11, 2025 | 2.91 | 3.08 | 2.83 | 2.89 | 2.89 | - | 50,652 |
| Nov 10, 2025 | 2.58 | 2.92 | 2.57 | 2.89 | 2.89 | 13.78% | 49,385 |
| Nov 7, 2025 | 2.63 | 2.63 | 2.53 | 2.54 | 2.54 | -3.79% | 20,607 |
| Nov 6, 2025 | 2.60 | 2.78 | 2.60 | 2.64 | 2.64 | 3.13% | 31,550 |
| Nov 5, 2025 | 2.55 | 2.69 | 2.54 | 2.56 | 2.56 | 1.19% | 21,957 |
| Nov 4, 2025 | 2.57 | 2.64 | 2.52 | 2.53 | 2.53 | -4.53% | 23,924 |
| Nov 3, 2025 | 2.66 | 2.71 | 2.63 | 2.65 | 2.65 | -0.38% | 6,068 |
| Oct 31, 2025 | 2.63 | 2.77 | 2.57 | 2.66 | 2.66 | 2.31% | 32,459 |
| Oct 30, 2025 | 2.71 | 2.74 | 2.57 | 2.60 | 2.60 | -3.35% | 52,977 |
| Oct 29, 2025 | 2.80 | 2.80 | 2.65 | 2.69 | 2.69 | -2.18% | 40,810 |
| Oct 28, 2025 | 2.83 | 2.83 | 2.72 | 2.75 | 2.75 | -2.48% | 29,763 |
| Oct 27, 2025 | 2.90 | 2.92 | 2.81 | 2.82 | 2.82 | -2.76% | 26,759 |
| Oct 24, 2025 | 2.80 | 2.91 | 2.76 | 2.90 | 2.90 | 3.94% | 36,504 |
| Oct 23, 2025 | 2.85 | 2.85 | 2.76 | 2.79 | 2.79 | -0.71% | 33,547 |
| Oct 22, 2025 | 2.91 | 2.93 | 2.75 | 2.81 | 2.81 | -4.10% | 50,734 |
| Oct 21, 2025 | 3.01 | 3.01 | 2.86 | 2.93 | 2.93 | 0.34% | 21,825 |
| Oct 20, 2025 | 2.95 | 3.08 | 2.90 | 2.92 | 2.92 | -3.31% | 84,731 |
| Oct 17, 2025 | 3.14 | 3.14 | 2.98 | 3.02 | 3.02 | -2.89% | 12,716 |
| Oct 16, 2025 | 3.13 | 3.19 | 2.92 | 3.11 | 3.11 | - | 102,891 |
| Oct 15, 2025 | 3.15 | 3.20 | 3.08 | 3.11 | 3.11 | -3.12% | 10,965 |
| Oct 14, 2025 | 3.05 | 3.21 | 3.03 | 3.21 | 3.21 | 3.22% | 21,876 |