Lipocine Inc. (LPCN)
NASDAQ: LPCN
· Real-Time Price · USD
3.35
0.26 (8.41%)
At close: Oct 03, 2025, 3:59 PM
3.38
0.90%
Pre-market: Oct 06, 2025, 07:26 AM EDT
LPCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.15 | 3.44 | 3.10 | 3.35 | 3.35 | 8.41% | 172,093 |
| Oct 2, 2025 | 3.00 | 3.10 | 2.96 | 3.09 | 3.09 | 4.04% | 59,262 |
| Oct 1, 2025 | 2.93 | 2.97 | 2.83 | 2.97 | 2.97 | 4.21% | 24,550 |
| Sep 30, 2025 | 2.77 | 2.94 | 2.77 | 2.85 | 2.85 | 1.42% | 20,964 |
| Sep 29, 2025 | 2.75 | 2.81 | 2.73 | 2.81 | 2.81 | 2.93% | 10,141 |
| Sep 26, 2025 | 2.78 | 2.83 | 2.68 | 2.73 | 2.73 | 1.87% | 23,847 |
| Sep 25, 2025 | 2.72 | 2.79 | 2.65 | 2.68 | 2.68 | -2.90% | 22,906 |
| Sep 24, 2025 | 2.83 | 2.83 | 2.68 | 2.76 | 2.76 | 0.00% | 19,228 |
| Sep 23, 2025 | 2.83 | 2.86 | 2.75 | 2.76 | 2.76 | -3.50% | 31,246 |
| Sep 22, 2025 | 2.85 | 2.92 | 2.84 | 2.86 | 2.86 | -0.69% | 11,775 |
| Sep 19, 2025 | 2.93 | 2.97 | 2.85 | 2.88 | 2.88 | 2.49% | 10,323 |
| Sep 18, 2025 | 3.05 | 3.05 | 2.81 | 2.81 | 2.81 | -1.40% | 10,071 |
| Sep 17, 2025 | 2.95 | 2.97 | 2.85 | 2.85 | 2.85 | -3.39% | 18,000 |
| Sep 16, 2025 | 2.97 | 3.08 | 2.89 | 2.95 | 2.95 | -0.67% | 13,821 |
| Sep 15, 2025 | 2.96 | 2.98 | 2.94 | 2.97 | 2.97 | -0.34% | 7,700 |
| Sep 12, 2025 | 2.96 | 3.01 | 2.96 | 2.98 | 2.98 | 1.36% | 12,900 |
| Sep 11, 2025 | 2.99 | 3.02 | 2.94 | 2.94 | 2.94 | -2.00% | 17,525 |
| Sep 10, 2025 | 2.87 | 3.02 | 2.87 | 3.00 | 3.00 | 4.53% | 23,700 |
| Sep 9, 2025 | 2.94 | 2.95 | 2.87 | 2.87 | 2.87 | -1.37% | 17,363 |
| Sep 8, 2025 | 2.92 | 2.95 | 2.89 | 2.91 | 2.91 | 0.69% | 10,836 |
Page 1 of 136