Lipocine Inc. (LPCN)
NASDAQ: LPCN
· Real-Time Price · USD
2.89
0.00 (0.00%)
At close: Sep 05, 2025, 3:59 PM
2.89
0.00%
After-hours: Sep 05, 2025, 04:00 PM EDT
LPCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.88 | 2.95 | 2.88 | 2.89 | 2.89 | 0.00% | 10,974 |
| Sep 4, 2025 | 2.89 | 2.94 | 2.86 | 2.89 | 2.89 | -0.34% | 16,300 |
| Sep 3, 2025 | 2.91 | 2.95 | 2.86 | 2.90 | 2.90 | 0.00% | 9,846 |
| Sep 2, 2025 | 2.91 | 3.00 | 2.87 | 2.90 | 2.90 | -0.34% | 21,428 |
| Aug 29, 2025 | 2.98 | 2.98 | 2.86 | 2.91 | 2.91 | -2.35% | 14,900 |
| Aug 28, 2025 | 3.02 | 3.13 | 2.96 | 2.98 | 2.98 | -1.00% | 19,561 |
| Aug 27, 2025 | 3.11 | 3.11 | 2.99 | 3.01 | 3.01 | -2.90% | 24,529 |
| Aug 26, 2025 | 3.00 | 3.11 | 3.00 | 3.10 | 3.10 | 2.65% | 8,919 |
| Aug 25, 2025 | 3.04 | 3.06 | 2.99 | 3.02 | 3.02 | -2.89% | 15,115 |
| Aug 22, 2025 | 3.05 | 3.14 | 2.97 | 3.11 | 3.11 | 3.32% | 36,307 |
| Aug 21, 2025 | 3.06 | 3.07 | 3.00 | 3.01 | 3.01 | -0.99% | 3,900 |
| Aug 20, 2025 | 3.00 | 3.04 | 2.91 | 3.04 | 3.04 | 2.70% | 16,200 |
| Aug 19, 2025 | 3.00 | 3.14 | 2.91 | 2.96 | 2.96 | -1.66% | 31,110 |
| Aug 18, 2025 | 3.05 | 3.08 | 3.01 | 3.01 | 3.01 | -0.66% | 20,215 |
| Aug 15, 2025 | 3.05 | 3.05 | 3.01 | 3.03 | 3.03 | -0.33% | 6,335 |
| Aug 14, 2025 | 2.96 | 3.05 | 2.96 | 3.04 | 3.04 | 0.66% | 6,803 |
| Aug 13, 2025 | 2.95 | 3.06 | 2.95 | 3.02 | 3.02 | 1.68% | 13,900 |
| Aug 12, 2025 | 2.98 | 3.03 | 2.86 | 2.97 | 2.97 | 0.68% | 20,528 |
| Aug 11, 2025 | 2.99 | 3.10 | 2.92 | 2.95 | 2.95 | 0.68% | 20,600 |
| Aug 8, 2025 | 3.09 | 3.09 | 2.93 | 2.93 | 2.93 | -1.68% | 6,000 |