Lipocine Inc. (LPCN)
4.70
0.10 (2.17%)
At close: Jan 15, 2025, 3:32 PM
LPCN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.48 | 4.73 | 4.48 | 4.60 | 0.01 | 0.22% | 13,916 |
| 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 |
| Dec 16, 2024 | 4.95 | 5.14 | 4.90 | 4.99 | -0.03 | -0.60% | 17,918 |
| Dec 13, 2024 | 5.38 | 5.38 | 5.00 | 5.02 | -0.24 | -4.56% | 14,130 |
| Dec 12, 2024 | 5.29 | 5.47 | 5.15 | 5.26 | -0.05 | -0.94% | 12,000 |
| Dec 11, 2024 | 5.33 | 5.40 | 5.00 | 5.31 | 0.11 | 2.12% | 32,611 |
| Dec 10, 2024 | 5.09 | 5.32 | 5.00 | 5.20 | 0.05 | 0.97% | 26,252 |
| Dec 9, 2024 | 5.08 | 5.43 | 5.01 | 5.15 | 0.05 | 0.98% | 28,616 |
| Dec 6, 2024 | 5.00 | 5.16 | 4.82 | 5.10 | 0.11 | 2.20% | 34,448 |
| Dec 5, 2024 | 4.93 | 5.00 | 4.86 | 4.99 | 0.08 | 1.63% | 16,024 |
| Dec 4, 2024 | 4.71 | 4.95 | 4.66 | 4.91 | 0.18 | 3.81% | 16,149 |
| Dec 3, 2024 | 4.39 | 4.82 | 4.39 | 4.73 | 0.43 | 10.00% | 36,918 |
| Dec 2, 2024 | 4.49 | 4.50 | 4.19 | 4.30 | -0.24 | -5.29% | 16,000 |
| Nov 29, 2024 | 4.48 | 4.59 | 4.31 | 4.54 | 0.09 | 2.02% | 14,628 |
| Nov 27, 2024 | 4.46 | 4.78 | 4.45 | 4.45 | 0.03 | 0.68% | 42,847 |
| Nov 26, 2024 | 5.03 | 5.03 | 4.01 | 4.42 | -0.59 | -11.78% | 123,319 |
| Nov 25, 2024 | 5.15 | 5.20 | 4.89 | 5.01 | -0.14 | -2.72% | 19,400 |
| Nov 22, 2024 | 5.01 | 5.20 | 4.87 | 5.15 | 0.15 | 3.00% | 10,700 |
| Nov 21, 2024 | 4.71 | 5.15 | 4.71 | 5.00 | 0.29 | 6.16% | 13,635 |
| Nov 20, 2024 | 4.73 | 4.98 | 4.64 | 4.71 | -0.05 | -1.05% | 5,300 |
| Nov 19, 2024 | 4.70 | 4.94 | 4.67 | 4.76 | 0.04 | 0.85% | 13,500 |
| Nov 18, 2024 | 4.92 | 4.97 | 4.63 | 4.72 | -0.17 | -3.48% | 21,787 |
| Nov 15, 2024 | 5.00 | 5.23 | 4.87 | 4.89 | -0.32 | -6.14% | 11,405 |
| Nov 14, 2024 | 5.10 | 5.23 | 5.04 | 5.21 | 0.03 | 0.58% | 7,504 |
| Nov 13, 2024 | 5.07 | 5.40 | 4.99 | 5.18 | 0.08 | 1.57% | 14,740 |
| Nov 12, 2024 | 5.25 | 5.33 | 4.79 | 5.10 | -0.23 | -4.32% | 18,100 |
| Nov 11, 2024 | 4.85 | 5.53 | 4.83 | 5.33 | 0.57 | 11.97% | 37,100 |
| Nov 8, 2024 | 5.52 | 5.93 | 4.70 | 4.76 | -0.83 | -14.85% | 66,700 |
| Nov 7, 2024 | 6.00 | 6.16 | 5.25 | 5.59 | -0.47 | -7.76% | 64,700 |
| Nov 6, 2024 | 5.90 | 6.06 | 5.64 | 6.06 | 0.23 | 3.95% | 29,300 |
| Nov 5, 2024 | 6.08 | 6.08 | 5.36 | 5.83 | -0.26 | -4.27% | 38,419 |
| Nov 4, 2024 | 6.16 | 6.17 | 5.54 | 6.09 | 0.01 | 0.16% | 34,200 |
| Nov 1, 2024 | 5.80 | 6.13 | 5.54 | 6.08 | 0.54 | 9.75% | 71,205 |
| Oct 31, 2024 | 5.45 | 5.68 | 5.39 | 5.54 | 0.12 | 2.21% | 19,271 |