Lipocine Inc LPCN
NASDAQ · United States · Health Technology
$2.09+0.02 (+0.97%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.10 | +1.45% | $2.11 | $2.13 | $2.09 | 20.98K |
| 2026-10-01 | $2.07 | -5.91% | $2.19 | $2.19 | $2.07 | 71.20K |
| 2026-09-30 | $2.20 | +1.85% | $2.14 | $2.25 | $2.08 | 31.40K |
| 2026-09-29 | $2.16 | +3.35% | $2.09 | $2.21 | $2.09 | 24.30K |
| 2026-09-28 | $2.09 | -0.48% | $2.07 | $2.21 | $2.06 | 34.40K |
| 2026-09-25 | $2.10 | +0.48% | $2.12 | $2.18 | $2.06 | 32.80K |
| 2026-09-24 | $2.09 | -1.42% | $2.10 | $2.18 | $2.08 | 32.60K |
| 2026-09-23 | $2.12 | -1.85% | $2.15 | $2.18 | $2.12 | 90.90K |
| 2026-09-22 | $2.16 | -3.57% | $2.13 | $2.22 | $2.12 | 64.30K |
| 2026-09-21 | $2.24 | +1.36% | $2.19 | $2.25 | $2.18 | 16.70K |
| 2026-09-18 | $2.21 | -0.45% | $2.20 | $2.25 | $2.12 | 48.50K |
| 2026-09-17 | $2.22 | +2.78% | $2.16 | $2.22 | $2.10 | 43.90K |
| 2026-09-16 | $2.16 | -1.14% | $2.23 | $2.23 | $2.15 | 64.00K |
| 2026-09-15 | $2.18 | -1.58% | $2.20 | $2.24 | $2.15 | 50.50K |
| 2026-09-14 | $2.22 | -2.20% | $2.20 | $2.27 | $2.15 | 27.30K |
| 2026-09-11 | $2.27 | +0.89% | $2.29 | $2.30 | $2.25 | 10.40K |
| 2026-09-10 | $2.25 | 0.00% | $2.32 | $2.35 | $2.25 | 9.40K |
| 2026-09-09 | $2.25 | -4.66% | $2.34 | $2.35 | $2.25 | 4.80K |
| 2026-09-08 | $2.36 | -3.67% | $2.39 | $2.40 | $2.35 | 21.10K |
| 2026-09-04 | $2.45 | +1.24% | $2.42 | $2.48 | $2.36 | 23.10K |
| 2026-09-03 | $2.42 | +2.76% | $2.41 | $2.50 | $2.32 | 26.50K |
| 2026-09-02 | $2.36 | +2.39% | $2.22 | $2.39 | $2.22 | 34.20K |
| 2026-09-01 | $2.30 | +2.68% | $2.19 | $2.30 | $2.18 | 10.00K |
| 2026-08-31 | $2.24 | +3.23% | $2.14 | $2.29 | $2.14 | 27.50K |
| 2026-08-28 | $2.17 | -2.69% | $2.23 | $2.23 | $2.13 | 19.50K |
| 2026-08-27 | $2.23 | +3.72% | $2.17 | $2.30 | $2.17 | 41.50K |
| 2026-08-26 | $2.15 | 0.00% | $2.15 | $2.29 | $2.15 | 106.00K |
| 2026-08-25 | $2.15 | +4.37% | $2.08 | $2.16 | $2.07 | 11.80K |
| 2026-08-24 | $2.06 | -1.44% | $2.07 | $2.10 | $2.05 | 26.70K |
| 2026-08-21 | $2.09 | 0.00% | $2.11 | $2.11 | $2.06 | 18.20K |
| 2026-08-20 | $2.09 | +1.95% | $2.05 | $2.13 | $2.05 | 35.20K |
| 2026-08-19 | $2.05 | +0.49% | $2.11 | $2.12 | $2.05 | 24.90K |
| 2026-08-18 | $2.04 | -0.49% | $2.08 | $2.13 | $2.04 | 29.10K |
| 2026-08-17 | $2.05 | -2.84% | $2.09 | $2.13 | $2.04 | 30.30K |
| 2026-08-14 | $2.11 | +2.43% | $2.10 | $2.18 | $2.07 | 31.40K |
| 2026-08-13 | $2.06 | 0.00% | $2.07 | $2.22 | $2.04 | 23.70K |
| 2026-08-12 | $2.06 | -1.44% | $2.11 | $2.13 | $2.02 | 49.00K |
| 2026-08-11 | $2.09 | -0.48% | $2.10 | $2.16 | $2.09 | 13.30K |
| 2026-08-10 | $2.10 | -1.41% | $2.16 | $2.21 | $2.10 | 41.40K |
| 2026-08-07 | $2.13 | 0.00% | $2.26 | $2.26 | $2.12 | 33.90K |
| 2026-08-06 | $2.13 | -1.84% | $2.14 | $2.18 | $2.08 | 37.00K |
| 2026-08-05 | $2.17 | +1.88% | $2.19 | $2.26 | $2.15 | 56.20K |
| 2026-08-04 | $2.13 | +0.95% | $2.13 | $2.22 | $2.06 | 131.40K |
| 2026-08-03 | $2.11 | -0.47% | $2.24 | $2.24 | $2.03 | 91.30K |
| 2026-07-31 | $2.12 | +0.47% | $2.16 | $2.16 | $2.10 | 29.40K |
| 2026-07-30 | $2.11 | +1.93% | $2.05 | $2.20 | $2.05 | 58.30K |
| 2026-07-29 | $2.07 | -3.27% | $2.13 | $2.15 | $2.06 | 38.30K |
| 2026-07-28 | $2.14 | 0.00% | $2.27 | $2.27 | $2.12 | 32.10K |
| 2026-07-27 | $2.14 | +2.88% | $2.09 | $2.16 | $2.09 | 29.20K |
| 2026-07-24 | $2.08 | -5.02% | $2.23 | $2.23 | $2.08 | 35.70K |
| 2026-07-23 | $2.19 | -1.79% | $2.20 | $2.22 | $2.17 | 22.00K |
| 2026-07-22 | $2.23 | +1.83% | $2.23 | $2.25 | $2.18 | 30.90K |
| 2026-07-21 | $2.19 | +1.86% | $2.15 | $2.25 | $2.15 | 17.10K |
| 2026-07-20 | $2.15 | -3.59% | $2.24 | $2.24 | $2.15 | 31.40K |
| 2026-07-17 | $2.23 | -2.62% | $2.27 | $2.29 | $2.23 | 20.60K |
| 2026-07-16 | $2.29 | -2.97% | $2.37 | $2.37 | $2.28 | 30.40K |
| 2026-07-15 | $2.36 | +2.16% | $2.33 | $2.40 | $2.29 | 23.70K |
| 2026-07-14 | $2.31 | -1.70% | $2.39 | $2.39 | $2.29 | 28.60K |
| 2026-07-13 | $2.35 | -2.49% | $2.39 | $2.45 | $2.32 | 37.20K |
| 2026-07-10 | $2.41 | -2.43% | $2.45 | $2.45 | $2.38 | 25.30K |
| 2026-07-09 | $2.47 | +1.23% | $2.46 | $2.51 | $2.43 | 16.90K |
| 2026-07-08 | $2.44 | -1.21% | $2.45 | $2.52 | $2.39 | 14.70K |
| 2026-07-07 | $2.47 | 0.00% | $2.42 | $2.52 | $2.35 | 84.40K |
| 2026-07-06 | $2.47 | +3.35% | $2.43 | $2.51 | $2.40 | 36.50K |
| 2026-07-02 | $2.39 | -2.85% | $2.45 | $2.45 | $2.38 | 66.80K |
| 2026-07-01 | $2.46 | -3.91% | $2.48 | $2.51 | $2.36 | 78.70K |
| 2026-06-30 | $2.56 | +2.81% | $2.48 | $2.61 | $2.45 | 72.30K |
| 2026-06-29 | $2.49 | +1.22% | $2.49 | $2.51 | $2.36 | 31.00K |
| 2026-06-26 | $2.46 | +3.36% | $2.38 | $2.49 | $2.37 | 19.40K |
| 2026-06-25 | $2.38 | -3.64% | $2.47 | $2.47 | $2.36 | 21.50K |
| 2026-06-24 | $2.47 | -2.37% | $2.53 | $2.59 | $2.43 | 63.20K |
| 2026-06-23 | $2.53 | +10.48% | $2.24 | $2.67 | $2.24 | 207.80K |
| 2026-06-22 | $2.29 | -1.72% | $2.30 | $2.54 | $2.27 | 93.90K |
| 2026-06-18 | $2.33 | -0.43% | $2.35 | $2.50 | $2.29 | 122.40K |
| 2026-06-17 | $2.34 | +1.74% | $2.33 | $2.56 | $2.26 | 159.30K |
| 2026-06-16 | $2.30 | +0.44% | $2.29 | $2.36 | $2.29 | 87.90K |
| 2026-06-15 | $2.29 | +1.33% | $2.26 | $2.30 | $2.16 | 71.20K |
| 2026-06-12 | $2.26 | +2.73% | $2.15 | $2.30 | $2.13 | 202.70K |
| 2026-06-11 | $2.20 | +11.11% | $1.98 | $2.20 | $1.94 | 310.40K |
| 2026-06-10 | $1.98 | -3.41% | $2.01 | $2.08 | $1.97 | 110.60K |
| 2026-06-09 | $2.05 | +0.49% | $2.04 | $2.11 | $2.01 | 95.90K |
| 2026-06-08 | $2.04 | -0.49% | $2.08 | $2.14 | $2.04 | 95.80K |
| 2026-06-05 | $2.05 | -7.24% | $2.20 | $2.20 | $2.05 | 87.60K |
| 2026-06-04 | $2.21 | +0.91% | $2.14 | $2.22 | $2.13 | 75.70K |
| 2026-06-03 | $2.19 | -2.67% | $2.20 | $2.24 | $2.17 | 59.90K |
| 2026-06-02 | $2.25 | -1.32% | $2.27 | $2.32 | $2.18 | 140.40K |
| 2026-06-01 | $2.28 | +1.33% | $2.24 | $2.35 | $2.20 | 148.90K |
| 2026-05-29 | $2.25 | -0.44% | $2.24 | $2.30 | $2.19 | 81.70K |
| 2026-05-28 | $2.26 | -0.88% | $2.26 | $2.30 | $2.23 | 74.00K |
| 2026-05-27 | $2.28 | +0.88% | $2.35 | $2.37 | $2.21 | 85.20K |