NASDAQ : LPCN
Lipocine Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.44 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 11.87M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lipocine Inc. (LPCN) closed at 1.45 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.45 | 1.47 | 1.36 | 1.45 | 248,264 | +0.69% |
| 2026-10-30 | 1.5 | 1.5 | 1.42 | 1.44 | 112,048 | -5.26% |
| 2026-10-29 | 1.51 | 1.56 | 1.5 | 1.52 | 139,127 | +0.66% |
| 2026-10-28 | 1.46 | 1.54 | 1.46 | 1.51 | 194,658 | +3.42% |
| 2026-10-27 | 1.49 | 1.49 | 1.42 | 1.46 | 129,469 | +0.69% |
| 2026-10-26 | 1.44 | 1.45 | 1.4 | 1.45 | 108,937 | +0.69% |
| 2026-10-23 | 1.42 | 1.48 | 1.41 | 1.44 | 218,655 | -1.37% |
| 2026-10-22 | 1.56 | 1.6 | 1.43 | 1.46 | 354,883 | -8.75% |
| 2026-10-21 | 1.59 | 1.64 | 1.581 | 1.6 | 160,672 | -1.23% |
| 2026-10-20 | 1.54 | 1.66 | 1.537 | 1.62 | 246,500 | +5.88% |
| 2026-10-19 | 1.51 | 1.57 | 1.4 | 1.53 | 323,657 | -1.92% |
| 2026-10-16 | 1.66 | 1.68 | 1.48 | 1.56 | 407,323 | -7.14% |
| 2026-10-15 | 1.64 | 1.69 | 1.59 | 1.68 | 267,178 | -0.59% |
| 2026-10-14 | 1.69 | 1.71 | 1.6 | 1.69 | 374,292 | +4.32% |
| 2026-10-13 | 1.64 | 1.74 | 1.61 | 1.62 | 501,791 | -2.41% |
| 2026-10-12 | 1.705 | 1.77 | 1.59 | 1.66 | 884,402 | -3.49% |
| 2026-10-09 | 1.89 | 1.9 | 1.72 | 1.72 | 1,056,683 | -10.88% |
| 2026-10-08 | 2.05 | 2.05 | 1.89 | 1.93 | 2,322,263 | -12.27% |
| 2026-10-07 | 2.95 | 3.15 | 2.07 | 2.2 | 105,835,881 | +4.76% |
| 2026-10-06 | 2.08 | 2.1 | 2.07 | 2.1 | 12,778 | +1.45% |
| 2026-10-05 | 2.07 | 2.135 | 2.07 | 2.07 | 19,764 | +0.98% |
| 2026-10-02 | 2.08 | 2.13 | 2.05 | 2.05 | 38,941 | -0.97% |
| 2026-10-01 | 2.19 | 2.19 | 2.07 | 2.07 | 71,207 | -5.91% |
| 2026-09-30 | 2.14 | 2.25 | 2.08 | 2.2 | 31,369 | +1.85% |
| 2026-09-29 | 2.09 | 2.21 | 2.09 | 2.16 | 24,256 | +3.35% |
| 2026-09-28 | 2.07 | 2.21 | 2.06 | 2.09 | 34,438 | -0.48% |
| 2026-09-25 | 2.12 | 2.182 | 2.06 | 2.1 | 32,766 | +0.48% |
| 2026-09-24 | 2.1 | 2.178 | 2.08 | 2.09 | 32,638 | -1.42% |
| 2026-09-23 | 2.15 | 2.18 | 2.12 | 2.12 | 90,866 | -1.85% |
| 2026-09-22 | 2.13 | 2.22 | 2.12 | 2.16 | 64,403 | -3.57% |
| 2026-09-21 | 2.19 | 2.25 | 2.18 | 2.24 | 16,716 | +1.36% |
| 2026-09-18 | 2.2 | 2.25 | 2.12 | 2.21 | 48,485 | -0.45% |
| 2026-09-17 | 2.16 | 2.22 | 2.1 | 2.22 | 43,866 | +2.78% |
| 2026-09-16 | 2.23 | 2.235 | 2.15 | 2.16 | 64,031 | -1.14% |
| 2026-09-15 | 2.2 | 2.24 | 2.15 | 2.185 | 50,450 | -1.58% |
| 2026-09-14 | 2.2 | 2.27 | 2.15 | 2.22 | 27,319 | -2.20% |
| 2026-09-11 | 2.29 | 2.3 | 2.25 | 2.27 | 10,397 | +0.89% |
| 2026-09-10 | 2.315 | 2.345 | 2.25 | 2.25 | 9,385 | +0.00% |
| 2026-09-09 | 2.34 | 2.353 | 2.25 | 2.25 | 4,811 | -4.66% |
| 2026-09-08 | 2.39 | 2.4 | 2.345 | 2.36 | 21,137 | -3.67% |
| 2026-09-04 | 2.421 | 2.48 | 2.361 | 2.45 | 23,181 | +1.24% |
| 2026-09-03 | 2.41 | 2.5 | 2.32 | 2.42 | 26,672 | +2.76% |
| 2026-09-02 | 2.22 | 2.39 | 2.22 | 2.355 | 35,050 | +2.39% |
| 2026-09-01 | 2.19 | 2.3 | 2.183 | 2.3 | 10,017 | +2.68% |
| 2026-08-31 | 2.14 | 2.29 | 2.14 | 2.24 | 27,530 | +3.23% |
| 2026-08-28 | 2.23 | 2.23 | 2.13 | 2.17 | 19,546 | -2.69% |
| 2026-08-27 | 2.17 | 2.3 | 2.17 | 2.23 | 41,550 | +3.72% |
| 2026-08-26 | 2.15 | 2.29 | 2.15 | 2.15 | 106,047 | +0.00% |
| 2026-08-25 | 2.08 | 2.16 | 2.07 | 2.15 | 11,788 | +4.37% |
| 2026-08-24 | 2.07 | 2.1 | 2.05 | 2.06 | 26,725 | -1.44% |
| 2026-08-21 | 2.11 | 2.11 | 2.06 | 2.09 | 18,218 | +0.00% |
| 2026-08-20 | 2.05 | 2.135 | 2.05 | 2.09 | 35,160 | +1.95% |
| 2026-08-19 | 2.105 | 2.115 | 2.05 | 2.05 | 24,869 | +0.49% |
| 2026-08-18 | 2.08 | 2.131 | 2.04 | 2.04 | 29,109 | -0.49% |
| 2026-08-17 | 2.09 | 2.13 | 2.04 | 2.05 | 30,290 | -2.84% |
| 2026-08-14 | 2.1 | 2.18 | 2.07 | 2.11 | 31,388 | +2.43% |
| 2026-08-13 | 2.07 | 2.224 | 2.04 | 2.06 | 23,726 | +0.00% |
| 2026-08-12 | 2.11 | 2.13 | 2.02 | 2.06 | 48,969 | -1.44% |
| 2026-08-11 | 2.1 | 2.16 | 2.09 | 2.09 | 13,317 | -0.48% |
| 2026-08-10 | 2.16 | 2.21 | 2.1 | 2.1 | 41,492 | -1.41% |
| 2026-08-07 | 2.26 | 2.26 | 2.12 | 2.13 | 33,855 | +0.00% |
| 2026-08-06 | 2.14 | 2.18 | 2.08 | 2.13 | 37,012 | -1.84% |
| 2026-08-05 | 2.19 | 2.261 | 2.15 | 2.17 | 56,199 | +1.88% |
| 2026-08-04 | 2.13 | 2.22 | 2.06 | 2.13 | 131,360 | +0.95% |
| 2026-08-03 | 2.239 | 2.239 | 2.03 | 2.11 | 91,266 | -0.47% |
| 2026-07-31 | 2.16 | 2.16 | 2.1 | 2.12 | 29,434 | +0.47% |
| 2026-07-30 | 2.05 | 2.2 | 2.05 | 2.11 | 58,345 | +1.93% |
| 2026-07-29 | 2.13 | 2.15 | 2.06 | 2.07 | 38,271 | -3.27% |
| 2026-07-28 | 2.27 | 2.27 | 2.12 | 2.14 | 32,068 | +0.00% |
| 2026-07-27 | 2.09 | 2.16 | 2.09 | 2.14 | 29,432 | +2.88% |
| 2026-07-24 | 2.23 | 2.23 | 2.08 | 2.08 | 35,747 | -5.02% |
| 2026-07-23 | 2.2 | 2.22 | 2.17 | 2.19 | 22,035 | -1.79% |
| 2026-07-22 | 2.232 | 2.25 | 2.18 | 2.23 | 30,906 | +1.83% |
| 2026-07-21 | 2.15 | 2.254 | 2.15 | 2.19 | 17,096 | +1.86% |
| 2026-07-20 | 2.24 | 2.24 | 2.15 | 2.15 | 31,394 | -3.59% |
| 2026-07-17 | 2.27 | 2.29 | 2.23 | 2.23 | 20,672 | -2.62% |
| 2026-07-16 | 2.37 | 2.37 | 2.28 | 2.29 | 30,358 | -2.97% |
| 2026-07-15 | 2.33 | 2.4 | 2.288 | 2.36 | 23,735 | +2.16% |
| 2026-07-14 | 2.39 | 2.39 | 2.29 | 2.31 | 28,610 | -1.70% |
| 2026-07-13 | 2.392 | 2.45 | 2.32 | 2.35 | 37,232 | -2.49% |
| 2026-07-10 | 2.45 | 2.45 | 2.38 | 2.41 | 25,272 | -2.43% |
| 2026-07-09 | 2.46 | 2.51 | 2.43 | 2.47 | 16,895 | +1.23% |
| 2026-07-08 | 2.455 | 2.52 | 2.39 | 2.44 | 14,791 | -1.21% |
| 2026-07-07 | 2.42 | 2.52 | 2.35 | 2.47 | 84,403 | +0.00% |
| 2026-07-06 | 2.43 | 2.51 | 2.405 | 2.47 | 36,466 | +3.35% |
| 2026-07-02 | 2.45 | 2.45 | 2.38 | 2.39 | 66,847 | -2.85% |
| 2026-07-01 | 2.481 | 2.51 | 2.36 | 2.46 | 78,738 | -3.91% |
| 2026-06-30 | 2.48 | 2.61 | 2.45 | 2.56 | 72,338 | +2.81% |
| 2026-06-29 | 2.49 | 2.51 | 2.36 | 2.49 | 31,006 | +1.22% |
| 2026-06-26 | 2.38 | 2.49 | 2.37 | 2.46 | 19,443 | +3.36% |
| 2026-06-25 | 2.47 | 2.47 | 2.364 | 2.38 | 24,209 | -3.64% |
| 2026-06-24 | 2.53 | 2.59 | 2.43 | 2.47 | 63,222 | -2.37% |
| 2026-06-23 | 2.24 | 2.669 | 2.24 | 2.53 | 207,877 | +10.48% |
| 2026-06-22 | 2.3 | 2.54 | 2.265 | 2.29 | 93,894 | -1.72% |
| 2026-06-18 | 2.35 | 2.5 | 2.29 | 2.33 | 122,355 | -0.43% |
| 2026-06-17 | 2.33 | 2.56 | 2.26 | 2.34 | 159,253 | +1.74% |
| 2026-06-16 | 2.289 | 2.36 | 2.289 | 2.3 | 88,059 | +0.44% |
| 2026-06-15 | 2.26 | 2.3 | 2.16 | 2.29 | 71,187 | +1.33% |
| 2026-06-12 | 2.15 | 2.3 | 2.13 | 2.26 | 203,728 | +2.73% |
| 2026-06-11 | 1.98 | 2.2 | 1.94 | 2.2 | 310,351 | +11.11% |
| 2026-06-10 | 2.01 | 2.075 | 1.97 | 1.98 | 110,630 | -3.41% |
| 2026-06-09 | 2.04 | 2.11 | 2.011 | 2.05 | 96,046 | +0.49% |
| 2026-06-08 | 2.08 | 2.14 | 2.04 | 2.04 | 95,895 | -0.49% |
| 2026-06-05 | 2.2 | 2.2 | 2.05 | 2.05 | 87,612 | -7.24% |
| 2026-06-04 | 2.14 | 2.225 | 2.125 | 2.21 | 75,663 | +0.91% |
| 2026-06-03 | 2.2 | 2.24 | 2.175 | 2.19 | 59,887 | -2.67% |
| 2026-06-02 | 2.27 | 2.32 | 2.18 | 2.25 | 140,476 | -1.32% |
| 2026-06-01 | 2.24 | 2.35 | 2.2 | 2.28 | 148,937 | +1.33% |
| 2026-05-29 | 2.24 | 2.295 | 2.19 | 2.25 | 82,749 | -0.44% |
| 2026-05-28 | 2.26 | 2.3 | 2.233 | 2.26 | 74,005 | -0.88% |
| 2026-05-27 | 2.35 | 2.37 | 2.21 | 2.28 | 86,278 | +0.88% |
| 2026-05-26 | 2.31 | 2.38 | 2.26 | 2.26 | 152,496 | +0.00% |
| 2026-05-22 | 2.22 | 2.266 | 2.217 | 2.26 | 61,275 | +1.80% |
| 2026-05-21 | 2.27 | 2.27 | 2.16 | 2.22 | 54,651 | -0.89% |
| 2026-05-20 | 2.22 | 2.28 | 2.199 | 2.24 | 65,260 | +1.82% |
| 2026-05-19 | 2.29 | 2.29 | 2.12 | 2.2 | 93,157 | -0.45% |
| 2026-05-18 | 2.26 | 2.275 | 2.21 | 2.21 | 86,322 | -2.21% |
| 2026-05-15 | 2.29 | 2.34 | 2.255 | 2.26 | 55,638 | -3.00% |
| 2026-05-14 | 2.32 | 2.38 | 2.28 | 2.33 | 130,776 | +0.43% |
| 2026-05-13 | 2.33 | 2.36 | 2.3 | 2.32 | 37,804 | -0.43% |