Skip to main content
Lipocine Inc. (LPCN)
NASDAQ: LPCN · Real-Time Price · USD
2.460
+0.080 (3.36%)
At close: Jun 26, 2026, 4:00 PM EDT
2.550
+0.090 (3.66%)
After-hours: Jun 26, 2026, 5:57 PM EDT

Lipocine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.382.492.372.462.463.36%19,390
Jun 25, 20262.472.472.362.382.38-3.64%21,513
Jun 24, 20262.532.592.432.472.47-2.37%63,040
Jun 23, 20262.242.672.242.532.5310.48%207,004
Jun 22, 20262.302.542.272.292.29-1.72%93,882
Jun 18, 20262.352.502.292.332.33-0.43%122,355
Jun 17, 20262.332.562.262.342.341.74%159,253
Jun 16, 20262.292.362.292.302.300.44%88,059
Jun 15, 20262.262.302.162.292.291.33%71,187
Jun 12, 20262.152.302.132.262.262.73%203,728
Jun 11, 20261.982.201.942.202.2011.11%310,351
Jun 10, 20262.012.081.971.981.98-3.41%110,630
Jun 9, 20262.042.112.012.052.050.49%96,046
Jun 8, 20262.082.142.042.042.04-0.49%95,895
Jun 5, 20262.202.202.052.052.05-7.24%87,612
Jun 4, 20262.142.232.132.212.210.91%75,663
Jun 3, 20262.202.242.182.192.19-2.67%59,887
Jun 2, 20262.272.322.182.252.25-1.32%140,476
Jun 1, 20262.242.352.202.282.281.33%148,937
May 29, 20262.242.302.192.252.25-0.44%82,749
May 28, 20262.262.302.232.262.26-0.88%74,005
May 27, 20262.352.372.212.282.280.88%86,278
May 26, 20262.312.382.262.262.26-152,496
May 22, 20262.222.272.222.262.261.80%61,275
May 21, 20262.272.272.162.222.22-0.89%54,651
May 20, 20262.222.282.202.242.241.82%65,260
May 19, 20262.292.292.122.202.20-0.45%93,157
May 18, 20262.262.282.212.212.21-2.21%86,322
May 15, 20262.292.342.262.262.26-3.00%55,638
May 14, 20262.322.382.282.332.330.43%130,776
May 13, 20262.332.362.302.322.32-0.43%37,804
May 12, 20262.282.382.272.332.330.43%115,999
May 11, 20262.322.402.312.322.32-2.11%138,512
May 8, 20262.412.502.352.372.37-0.84%188,492
May 7, 20262.382.422.342.392.39-1.65%71,399
May 6, 20262.332.462.332.432.434.29%157,965
May 5, 20262.302.352.262.332.331.75%94,938
May 4, 20262.302.372.282.292.29-1.72%69,213
May 1, 20262.362.392.292.332.33-87,490
Apr 30, 20262.322.392.252.332.331.75%138,840
Apr 29, 20262.312.322.202.292.29-0.87%183,544
Apr 28, 20262.352.352.242.312.31-2.53%170,272
Apr 27, 20262.422.502.352.372.37-2.07%210,848
Apr 24, 20262.352.442.322.422.422.98%139,936
Apr 23, 20262.402.402.302.352.35-2.89%113,455
Apr 22, 20262.342.462.322.422.422.98%248,155
Apr 21, 20262.292.402.262.352.352.17%278,017
Apr 20, 20262.382.382.202.302.30-5.35%431,670
Apr 17, 20262.512.602.362.432.43-5.08%736,049
Apr 16, 20262.582.632.402.562.56-354,751
Apr 15, 20262.512.632.482.562.561.19%233,635
Apr 14, 20262.432.552.342.532.536.30%567,265
Apr 13, 20262.152.462.142.382.388.18%838,327
Apr 10, 20262.122.212.012.202.205.26%1,321,663
Apr 9, 20262.142.192.012.092.09-1.88%808,141
Apr 8, 20262.102.251.992.132.136.50%1,840,380
Apr 7, 20262.032.071.892.002.003.09%1,731,415
Apr 6, 20262.092.101.901.941.94-5.37%2,676,911
Apr 2, 20262.012.111.812.052.05-77.84%7,402,225
Apr 1, 20267.949.307.609.259.2515.77%171,301
Mar 31, 20267.808.077.647.997.995.41%142,541
Mar 30, 20267.177.717.177.587.586.01%134,788
Mar 27, 20267.407.666.897.157.15-3.38%65,021
Mar 26, 20267.437.607.347.407.40-0.40%32,025
Mar 25, 20267.527.807.347.437.430.95%124,582
Mar 24, 20267.247.567.167.367.360.68%72,139
Mar 23, 20267.227.667.177.317.312.24%115,243
Mar 20, 20267.317.356.917.157.15-2.19%79,353
Mar 19, 20267.307.707.197.317.310.14%81,455
Mar 18, 20267.667.987.297.307.30-4.82%69,201
Mar 17, 20267.408.007.327.677.675.21%114,261
Mar 16, 20267.347.767.227.297.29-0.68%47,302
Mar 13, 20268.268.507.317.347.34-8.82%163,606
Mar 12, 20268.979.257.958.058.05-10.46%258,722
Mar 11, 20268.199.288.078.998.9910.85%102,741
Mar 10, 20267.958.757.958.118.112.92%150,129
Mar 9, 20268.048.357.877.887.88-3.08%27,178
Mar 6, 20268.008.317.818.138.13-0.73%61,643
Mar 5, 20268.298.608.048.198.19-2.85%68,698
Mar 4, 20268.578.998.418.438.430.12%170,807
Mar 3, 20268.758.758.358.428.42-4.75%65,544
Mar 2, 20269.509.918.728.848.84-11.24%190,113
Feb 27, 20269.9710.469.619.969.96-0.40%326,997
Feb 26, 20269.5210.119.2110.0010.005.49%267,200
Feb 25, 20269.419.889.009.489.480.53%108,506
Feb 24, 20269.429.979.259.439.43-0.74%194,886
Feb 23, 20269.7110.329.129.509.50-3.06%222,055
Feb 20, 20269.269.959.239.809.804.59%86,032
Feb 19, 20269.319.499.149.379.370.43%7,257
Feb 18, 20269.4710.499.119.339.33-1.27%87,545
Feb 17, 20268.669.788.669.459.459.12%78,038
Feb 13, 20268.778.968.558.668.66-0.12%30,271
Feb 12, 20268.819.158.538.678.67-0.57%18,210
Feb 11, 20268.678.858.358.728.72-1.02%21,937
Feb 10, 20268.799.328.528.818.81-0.90%32,431
Feb 9, 20268.559.148.258.898.894.71%43,431
Feb 6, 20267.848.917.848.498.499.97%120,721
Feb 5, 20268.048.407.627.727.72-5.62%78,291
Feb 4, 20268.448.448.008.188.18-2.04%61,489
Feb 3, 20269.069.068.008.358.35-7.33%64,993