Lipocine Inc. (LPCN)
3.01
-0.06 (-1.95%)
At close: Mar 03, 2025, 3:59 PM
3.01
0.00%
After-hours: Mar 03, 2025, 04:00 PM EST
LPCN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 3.09 | 3.10 | 2.98 | 3.01 | -0.06 | -1.95% | 5,680 |
| Feb 28, 2025 | 3.22 | 3.22 | 3.07 | 3.07 | -0.09 | -2.85% | 5,100 |
| Feb 27, 2025 | 3.24 | 3.24 | 3.16 | 3.16 | -0.08 | -2.47% | 3,900 |
| Feb 26, 2025 | 3.21 | 3.24 | 3.11 | 3.24 | 0.09 | 2.86% | 5,800 |
| Feb 25, 2025 | 3.20 | 3.25 | 2.96 | 3.15 | 0.02 | 0.64% | 28,276 |
| Feb 24, 2025 | 3.33 | 3.45 | 3.10 | 3.13 | -0.25 | -7.40% | 18,531 |
| Feb 21, 2025 | 3.50 | 3.50 | 3.36 | 3.38 | -0.21 | -5.85% | 16,400 |
| Feb 20, 2025 | 3.62 | 3.62 | 3.40 | 3.59 | -0.02 | -0.55% | 9,602 |
| Feb 19, 2025 | 3.55 | 3.61 | 3.50 | 3.61 | 0.05 | 1.40% | 11,200 |
| Feb 18, 2025 | 3.55 | 3.74 | 3.42 | 3.56 | -0.07 | -1.93% | 22,500 |
| Feb 14, 2025 | 3.52 | 3.79 | 3.47 | 3.63 | 0.09 | 2.54% | 24,206 |
| Feb 13, 2025 | 3.55 | 3.60 | 3.47 | 3.54 | 0.01 | 0.28% | 12,465 |
| Feb 12, 2025 | 3.45 | 3.59 | 3.45 | 3.53 | 0.12 | 3.52% | 19,271 |
| Feb 11, 2025 | 3.47 | 3.65 | 3.41 | 3.41 | -0.09 | -2.57% | 9,226 |
| Feb 10, 2025 | 3.49 | 3.60 | 3.40 | 3.50 | 0.00 | 0.00% | 29,300 |
| Feb 7, 2025 | 3.93 | 3.93 | 3.50 | 3.50 | -0.28 | -7.41% | 44,449 |
| Feb 6, 2025 | 4.40 | 4.42 | 3.63 | 3.78 | -0.65 | -14.67% | 172,285 |
| Feb 5, 2025 | 4.55 | 4.55 | 4.41 | 4.43 | -0.11 | -2.42% | 3,140 |
| Feb 4, 2025 | 4.56 | 4.57 | 4.41 | 4.54 | 0.18 | 4.13% | 2,502 |
| Feb 3, 2025 | 4.29 | 4.60 | 4.29 | 4.36 | 0.04 | 0.93% | 13,237 |
| Jan 31, 2025 | 4.49 | 4.49 | 4.32 | 4.32 | -0.15 | -3.36% | 37,800 |
| Jan 30, 2025 | 4.59 | 4.59 | 4.47 | 4.47 | -0.05 | -1.11% | 16,500 |
| Jan 29, 2025 | 4.57 | 4.64 | 4.42 | 4.52 | -0.05 | -1.09% | 79,500 |
| Jan 28, 2025 | 4.55 | 4.77 | 4.41 | 4.57 | 0.05 | 1.11% | 95,745 |
| Jan 27, 2025 | 4.85 | 5.10 | 4.52 | 4.52 | -0.17 | -3.62% | 27,700 |
| Jan 24, 2025 | 4.64 | 4.83 | 4.50 | 4.69 | 0.15 | 3.30% | 12,600 |
| Jan 23, 2025 | 4.40 | 4.70 | 4.40 | 4.54 | 0.15 | 3.42% | 39,410 |
| Jan 22, 2025 | 4.66 | 4.70 | 4.38 | 4.39 | -0.21 | -4.57% | 30,400 |
| Jan 21, 2025 | 4.38 | 4.73 | 4.32 | 4.60 | 0.23 | 5.26% | 19,800 |
| Jan 17, 2025 | 4.47 | 4.56 | 4.25 | 4.37 | -0.08 | -1.80% | 42,055 |
| Jan 16, 2025 | 4.84 | 4.84 | 4.42 | 4.45 | -0.17 | -3.68% | 13,500 |
| Jan 15, 2025 | 4.71 | 4.89 | 4.62 | 4.62 | 0.02 | 0.43% | 31,200 |
| Jan 14, 2025 | 4.48 | 4.73 | 4.48 | 4.60 | 0.01 | 0.22% | 14,409 |
| Jan 13, 2025 | 4.86 | 4.86 | 4.50 | 4.59 | -0.30 | -6.13% | 48,900 |
| Jan 10, 2025 | 5.24 | 5.24 | 4.82 | 4.89 | -0.34 | -6.50% | 31,000 |
| Jan 8, 2025 | 5.30 | 5.40 | 4.96 | 5.23 | -0.06 | -1.13% | 24,600 |
| Jan 7, 2025 | 5.03 | 5.50 | 5.03 | 5.29 | 0.29 | 5.80% | 56,010 |
| Jan 6, 2025 | 5.20 | 5.20 | 5.00 | 5.00 | -0.06 | -1.19% | 9,800 |
| Jan 3, 2025 | 4.89 | 5.10 | 4.82 | 5.06 | 0.20 | 4.12% | 24,800 |
| Jan 2, 2025 | 4.86 | 5.02 | 4.76 | 4.86 | -0.02 | -0.41% | 30,200 |
| Dec 31, 2024 | 4.56 | 5.06 | 4.56 | 4.88 | 0.30 | 6.55% | 41,600 |
| Dec 30, 2024 | 4.70 | 4.79 | 4.50 | 4.58 | -0.18 | -3.78% | 31,845 |
| Dec 27, 2024 | 4.52 | 4.91 | 4.52 | 4.76 | 0.04 | 0.85% | 33,300 |
| Dec 26, 2024 | 4.81 | 5.22 | 4.60 | 4.72 | -0.18 | -3.67% | 46,840 |
| Dec 24, 2024 | 4.82 | 4.93 | 4.81 | 4.90 | 0.10 | 2.08% | 7,000 |
| Dec 23, 2024 | 4.82 | 4.92 | 4.57 | 4.80 | -0.07 | -1.44% | 65,200 |
| Dec 20, 2024 | 4.70 | 5.00 | 4.70 | 4.87 | 0.19 | 4.06% | 65,600 |
| Dec 19, 2024 | 4.80 | 5.06 | 4.68 | 4.68 | -0.06 | -1.27% | 13,405 |
| Dec 18, 2024 | 5.19 | 5.25 | 4.74 | 4.74 | -0.47 | -9.02% | 47,851 |
| Dec 17, 2024 | 4.70 | 5.28 | 4.70 | 5.21 | 0.22 | 4.41% | 80,813 |