Lipocine Inc. (LPCN)
NASDAQ: LPCN · Real-Time Price · USD
3.290
+0.070 (2.17%)
At close: Jun 27, 2025, 4:00 PM
3.370
+0.080 (2.43%)
After-hours: Jun 27, 2025, 7:58 PM EDT
Lipocine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.37 | 3.45 | 3.18 | 3.29 | 3.29 | 2.17% | 34,791 |
| Jun 26, 2025 | 3.19 | 3.53 | 3.13 | 3.22 | 3.22 | -0.31% | 98,781 |
| Jun 25, 2025 | 3.19 | 3.23 | 3.19 | 3.23 | 3.23 | 0.94% | 10,306 |
| Jun 24, 2025 | 3.18 | 3.24 | 3.18 | 3.20 | 3.20 | 1.91% | 2,507 |
| Jun 23, 2025 | 3.25 | 3.30 | 3.14 | 3.14 | 3.14 | -4.85% | 19,825 |
| Jun 20, 2025 | 3.20 | 3.33 | 3.11 | 3.30 | 3.30 | 2.96% | 26,636 |
| Jun 18, 2025 | 3.14 | 3.25 | 3.07 | 3.21 | 3.21 | 2.23% | 15,926 |
| Jun 17, 2025 | 3.06 | 3.23 | 3.06 | 3.14 | 3.14 | 2.45% | 43,080 |
| Jun 16, 2025 | 3.13 | 3.20 | 3.02 | 3.06 | 3.06 | -1.77% | 14,920 |
| Jun 13, 2025 | 3.10 | 3.19 | 3.05 | 3.12 | 3.12 | -1.42% | 12,243 |
| Jun 12, 2025 | 3.15 | 3.27 | 3.00 | 3.16 | 3.16 | -4.24% | 39,663 |
| Jun 11, 2025 | 3.24 | 3.60 | 3.17 | 3.30 | 3.30 | - | 58,355 |
| Jun 10, 2025 | 3.20 | 3.39 | 3.14 | 3.30 | 3.30 | -2.08% | 73,098 |
| Jun 9, 2025 | 3.03 | 3.54 | 3.00 | 3.37 | 3.37 | 6.31% | 611,361 |
| Jun 6, 2025 | 3.13 | 3.23 | 3.01 | 3.17 | 3.17 | 1.54% | 9,455 |
| Jun 5, 2025 | 3.11 | 3.36 | 3.11 | 3.12 | 3.12 | -2.44% | 14,776 |
| Jun 4, 2025 | 3.19 | 3.49 | 3.00 | 3.20 | 3.20 | - | 46,287 |
| Jun 3, 2025 | 3.30 | 3.36 | 3.18 | 3.20 | 3.20 | -2.44% | 8,833 |
| Jun 2, 2025 | 3.41 | 3.59 | 3.12 | 3.28 | 3.28 | -2.96% | 50,401 |
| May 30, 2025 | 3.28 | 3.63 | 3.28 | 3.38 | 3.38 | 1.05% | 13,220 |
| May 29, 2025 | 3.40 | 3.48 | 3.28 | 3.35 | 3.35 | -1.62% | 34,280 |
| May 28, 2025 | 3.55 | 3.68 | 3.40 | 3.40 | 3.40 | -3.41% | 20,246 |
| May 27, 2025 | 3.61 | 3.80 | 3.46 | 3.52 | 3.52 | -1.68% | 37,097 |
| May 23, 2025 | 3.65 | 3.89 | 3.56 | 3.58 | 3.58 | -2.98% | 27,082 |
| May 22, 2025 | 3.77 | 3.92 | 3.45 | 3.69 | 3.69 | 1.93% | 42,956 |
| May 21, 2025 | 3.51 | 3.79 | 3.40 | 3.62 | 3.62 | -0.55% | 71,072 |
| May 20, 2025 | 3.72 | 3.98 | 3.55 | 3.64 | 3.64 | 0.28% | 140,405 |
| May 19, 2025 | 3.94 | 4.03 | 3.63 | 3.63 | 3.63 | -9.02% | 55,324 |
| May 16, 2025 | 3.73 | 4.23 | 3.50 | 3.99 | 3.99 | 6.97% | 480,590 |
| May 15, 2025 | 3.34 | 3.80 | 3.30 | 3.73 | 3.73 | 18.04% | 82,195 |
| May 14, 2025 | 3.06 | 3.50 | 2.85 | 3.16 | 3.16 | 10.10% | 113,050 |
| May 13, 2025 | 2.91 | 3.01 | 2.82 | 2.87 | 2.87 | -1.71% | 28,852 |
| May 12, 2025 | 3.46 | 3.46 | 2.68 | 2.92 | 2.92 | -10.84% | 136,904 |
| May 9, 2025 | 3.25 | 3.40 | 3.20 | 3.28 | 3.28 | 1.30% | 21,065 |
| May 8, 2025 | 3.60 | 3.60 | 3.23 | 3.23 | 3.23 | -2.03% | 10,353 |
| May 7, 2025 | 3.38 | 3.47 | 3.12 | 3.30 | 3.30 | -0.54% | 8,064 |
| May 6, 2025 | 3.43 | 3.60 | 3.16 | 3.32 | 3.32 | -2.98% | 37,442 |
| May 5, 2025 | 3.32 | 3.46 | 3.32 | 3.42 | 3.42 | 2.40% | 8,049 |
| May 2, 2025 | 3.59 | 3.59 | 3.32 | 3.34 | 3.34 | -6.18% | 3,945 |
| May 1, 2025 | 3.36 | 3.56 | 3.36 | 3.56 | 3.56 | 7.55% | 10,218 |
| Apr 30, 2025 | 3.49 | 3.49 | 3.18 | 3.31 | 3.31 | 1.53% | 9,503 |
| Apr 29, 2025 | 3.32 | 3.45 | 3.26 | 3.26 | 3.26 | -0.61% | 7,430 |
| Apr 28, 2025 | 3.14 | 3.40 | 3.05 | 3.28 | 3.28 | 2.82% | 12,504 |
| Apr 25, 2025 | 3.26 | 3.36 | 3.18 | 3.19 | 3.19 | 0.31% | 5,061 |
| Apr 24, 2025 | 3.22 | 3.22 | 3.06 | 3.18 | 3.18 | 2.58% | 19,297 |
| Apr 23, 2025 | 3.08 | 3.15 | 3.05 | 3.10 | 3.10 | 2.99% | 6,233 |
| Apr 22, 2025 | 3.06 | 3.17 | 3.01 | 3.01 | 3.01 | - | 12,845 |
| Apr 21, 2025 | 3.03 | 3.27 | 3.00 | 3.01 | 3.01 | 0.33% | 13,782 |
| Apr 17, 2025 | 3.01 | 3.24 | 3.00 | 3.00 | 3.00 | -0.33% | 4,104 |
| Apr 16, 2025 | 3.05 | 3.13 | 3.00 | 3.01 | 3.01 | -1.31% | 3,398 |