Lipocine Inc. (LPCN)
NASDAQ: LPCN · Real-Time Price · USD
2.310
-0.060 (-2.53%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Lipocine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.35 | 2.35 | 2.24 | 2.31 | 2.31 | -2.53% | 170,221 |
| 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% | 139,593 |
| Apr 23, 2026 | 2.40 | 2.40 | 2.30 | 2.35 | 2.35 | -2.89% | 113,169 |
| Apr 22, 2026 | 2.34 | 2.46 | 2.32 | 2.42 | 2.42 | 2.98% | 247,630 |
| 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% | 428,378 |
| Apr 17, 2026 | 2.51 | 2.60 | 2.36 | 2.43 | 2.43 | -5.08% | 735,509 |
| Apr 16, 2026 | 2.58 | 2.63 | 2.40 | 2.56 | 2.56 | - | 350,251 |
| 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 |
| Feb 2, 2026 | 9.00 | 9.28 | 9.00 | 9.01 | 9.01 | 0.11% | 66,123 |
| Jan 30, 2026 | 9.04 | 9.15 | 8.71 | 9.00 | 9.00 | 0.11% | 104,603 |
| Jan 29, 2026 | 9.41 | 9.41 | 8.83 | 8.99 | 8.99 | -4.97% | 68,123 |
| Jan 28, 2026 | 9.97 | 10.14 | 8.80 | 9.46 | 9.46 | -8.86% | 251,601 |
| 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% | 133,262 |
| Jan 22, 2026 | 9.60 | 10.90 | 9.50 | 10.45 | 10.45 | 7.79% | 117,522 |
| 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% | 129,835 |
| Jan 16, 2026 | 11.09 | 11.44 | 10.56 | 11.13 | 11.13 | -1.15% | 244,854 |
| Jan 15, 2026 | 11.00 | 12.37 | 10.80 | 11.26 | 11.26 | 2.36% | 379,526 |
| Jan 14, 2026 | 10.34 | 11.34 | 9.76 | 11.00 | 11.00 | 5.06% | 345,314 |
| Jan 13, 2026 | 9.05 | 10.75 | 8.69 | 10.47 | 10.47 | 15.95% | 459,854 |
| Jan 12, 2026 | 8.02 | 9.13 | 8.00 | 9.03 | 9.03 | 12.73% | 344,101 |
| Jan 9, 2026 | 7.56 | 8.13 | 7.36 | 8.01 | 8.01 | 6.37% | 79,224 |
| Jan 8, 2026 | 7.46 | 7.66 | 6.96 | 7.53 | 7.53 | 0.13% | 105,522 |
| Jan 7, 2026 | 7.61 | 7.71 | 7.45 | 7.52 | 7.52 | 0.07% | 74,077 |
| Jan 6, 2026 | 7.29 | 8.00 | 7.21 | 7.52 | 7.52 | 2.95% | 96,569 |
| Jan 5, 2026 | 7.80 | 7.98 | 6.93 | 7.30 | 7.30 | -8.75% | 205,668 |
| Jan 2, 2026 | 8.01 | 8.35 | 7.51 | 8.00 | 8.00 | -0.37% | 271,440 |
| 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 |