Lipocine Inc. (LPCN)
NASDAQ: LPCN
· Real-Time Price · USD
3.12
0.11 (3.65%)
At close: Aug 22, 2025, 3:59 PM
3.11
-0.32%
After-hours: Aug 22, 2025, 05:43 PM EDT
LPCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 3.02 | 3.08 | 2.92 | 2.98 | 2.98 | -1.32% | 16,228 |
| Aug 6, 2025 | 3.05 | 3.10 | 3.02 | 3.02 | 3.02 | -1.95% | 20,977 |
| Aug 5, 2025 | 3.11 | 3.25 | 3.08 | 3.08 | 3.08 | -1.60% | 64,849 |
| Aug 4, 2025 | 3.13 | 3.23 | 3.10 | 3.13 | 3.13 | -0.63% | 47,400 |
| Aug 1, 2025 | 3.29 | 3.29 | 3.12 | 3.15 | 3.15 | -2.48% | 21,720 |
| Jul 31, 2025 | 3.32 | 3.45 | 3.23 | 3.23 | 3.23 | -3.00% | 8,711 |
| Jul 30, 2025 | 3.27 | 3.43 | 3.27 | 3.33 | 3.33 | 1.83% | 6,921 |
| Jul 29, 2025 | 3.36 | 3.37 | 3.24 | 3.27 | 3.27 | -3.82% | 16,100 |
| Jul 28, 2025 | 3.46 | 3.53 | 3.27 | 3.40 | 3.40 | -1.16% | 18,884 |