Lipocine Inc. (LPCN) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$3.35

north_east

$0.26 (8.41%)

Day's range

$3.12

$3.44

5 DAY PERFORMANCE

+8.06%

1 MONTH PERFORMANCE

+31.89%

3 MONTH PERFORMANCE

+16.72%

6 MONTH PERFORMANCE

-0.59%

YEAR-TO-DATE PERFORMANCE

-31.35%

1 YEAR PERFORMANCE

-34.95%

Lipocine Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/08/2025	$3.27	$3.27 (0%)	$3.30	$3.17	8.33 K	$17.50 M
12/05/2025	$3.14	$3.15 (0.32%)	$3.31	$3.14	26.31 K	$16.86 M
12/04/2025	$3.06	$3.10 (1.31%)	$3.15	$2.98	16.70 K	$16.59 M
12/03/2025	$3.25	$3.09 (-4.92%)	$3.28	$3.07	31.25 K	$16.54 M
12/02/2025	$3.34	$3.25 (-2.69%)	$3.34	$3.21	25.30 K	$17.39 M
12/01/2025	$3.34	$3.31 (-0.9%)	$3.38	$3.29	8.80 K	$17.71 M
11/28/2025	$3.33	$3.44 (3.3%)	$3.45	$3.33	21.01 K	$18.41 M
11/26/2025	$3.27	$3.28 (0.31%)	$3.47	$3.21	34.32 K	$17.55 M
11/25/2025	$3.26	$3.27 (0.31%)	$3.37	$3.23	41.57 K	$17.50 M
11/24/2025	$3.16	$3.25 (2.85%)	$3.25	$3.16	13.31 K	$17.39 M
11/21/2025	$3.16	$3.16 (0%)	$3.20	$3.11	21.50 K	$16.91 M
11/20/2025	$3.21	$3.15 (-1.87%)	$3.32	$3.11	28.70 K	$16.86 M
11/19/2025	$3.11	$3.21 (3.22%)	$3.31	$3.07	69.20 K	$17.18 M
11/18/2025	$3.10	$3.38 (9.03%)	$3.59	$3.09	487.60 K	$18.09 M
11/17/2025	$2.85	$3.00 (5.26%)	$3.05	$2.85	39.70 K	$16.06 M
11/14/2025	$2.82	$2.87 (1.77%)	$2.90	$2.81	26.02 K	$15.36 M
11/13/2025	$2.86	$2.82 (-1.4%)	$2.97	$2.80	18.11 K	$15.09 M
11/12/2025	$2.89	$2.92 (1.04%)	$3.01	$2.87	37.94 K	$15.63 M
11/11/2025	$2.91	$2.89 (-0.69%)	$3.07	$2.83	50.70 K	$15.47 M
11/10/2025	$2.58	$2.89 (12.02%)	$2.92	$2.57	49.40 K	$15.47 M
11/07/2025	$2.63	$2.54 (-3.42%)	$2.63	$2.53	20.61 K	$13.59 M
11/06/2025	$2.60	$2.64 (1.54%)	$2.78	$2.60	31.55 K	$14.13 M
11/05/2025	$2.55	$2.56 (0.39%)	$2.69	$2.54	22.00 K	$13.70 M
11/04/2025	$2.57	$2.53 (-1.56%)	$2.64	$2.52	23.92 K	$13.54 M
11/03/2025	$2.66	$2.65 (-0.38%)	$2.71	$2.63	6.10 K	$14.18 M
10/31/2025	$2.63	$2.66 (1.14%)	$2.77	$2.57	32.50 K	$14.24 M
10/30/2025	$2.71	$2.60 (-4.06%)	$2.74	$2.57	53.00 K	$13.92 M
10/29/2025	$2.80	$2.69 (-3.93%)	$2.80	$2.65	40.81 K	$14.40 M
10/28/2025	$2.83	$2.75 (-2.83%)	$2.83	$2.72	29.80 K	$14.72 M
10/27/2025	$2.90	$2.82 (-2.76%)	$2.92	$2.81	26.80 K	$15.09 M
10/24/2025	$2.80	$2.90 (3.57%)	$2.91	$2.76	36.50 K	$15.52 M
10/23/2025	$2.85	$2.79 (-2.11%)	$2.85	$2.76	33.55 K	$14.93 M
10/22/2025	$2.91	$2.81 (-3.44%)	$2.93	$2.75	50.73 K	$15.04 M
10/21/2025	$3.01	$2.93 (-2.66%)	$3.01	$2.86	21.83 K	$15.68 M
10/20/2025	$2.95	$2.92 (-1.02%)	$3.08	$2.90	84.73 K	$15.63 M
10/17/2025	$3.14	$3.02 (-3.82%)	$3.14	$2.98	12.72 K	$16.16 M
10/16/2025	$3.13	$3.11 (-0.64%)	$3.19	$2.92	102.90 K	$16.64 M
10/15/2025	$3.15	$3.11 (-1.27%)	$3.20	$3.08	11.00 K	$16.64 M
10/14/2025	$3.05	$3.21 (5.25%)	$3.21	$3.03	21.90 K	$17.18 M
10/13/2025	$3.05	$3.11 (1.97%)	$3.14	$3.05	9.75 K	$16.64 M
10/10/2025	$3.16	$3.10 (-1.9%)	$3.22	$3.07	26.10 K	$16.59 M
10/09/2025	$3.15	$3.15 (0%)	$3.15	$3.08	32.32 K	$16.86 M
10/08/2025	$3.22	$3.16 (-1.86%)	$3.28	$3.11	48.22 K	$16.91 M
10/07/2025	$3.22	$3.22 (0%)	$3.41	$3.17	70.31 K	$17.23 M
10/06/2025	$3.40	$3.20 (-5.88%)	$3.52	$3.13	325.24 K	$17.13 M
10/03/2025	$3.15	$3.35 (6.35%)	$3.44	$3.10	172.10 K	$17.93 M
10/02/2025	$3.00	$3.09 (3%)	$3.10	$2.96	59.26 K	$16.54 M
10/01/2025	$2.93	$2.97 (1.37%)	$2.97	$2.83	24.55 K	$15.90 M
09/30/2025	$2.77	$2.85 (2.89%)	$2.94	$2.77	20.96 K	$15.25 M
09/29/2025	$2.75	$2.81 (2.18%)	$2.81	$2.73	10.14 K	$15.04 M
09/26/2025	$2.78	$2.73 (-1.8%)	$2.83	$2.68	23.85 K	$14.61 M
09/25/2025	$2.72	$2.68 (-1.47%)	$2.79	$2.65	22.91 K	$14.34 M
09/24/2025	$2.83	$2.76 (-2.47%)	$2.83	$2.68	19.23 K	$14.77 M
09/23/2025	$2.83	$2.76 (-2.47%)	$2.86	$2.75	31.25 K	$14.77 M
09/22/2025	$2.85	$2.86 (0.35%)	$2.92	$2.84	11.78 K	$15.31 M
09/19/2025	$2.93	$2.88 (-1.71%)	$2.97	$2.85	10.32 K	$15.41 M
09/18/2025	$3.05	$2.81 (-7.87%)	$3.05	$2.81	10.07 K	$15.04 M
09/17/2025	$2.95	$2.85 (-3.39%)	$2.97	$2.85	18.00 K	$15.25 M
09/16/2025	$2.97	$2.95 (-0.67%)	$3.08	$2.89	13.82 K	$15.79 M
09/15/2025	$2.96	$2.97 (0.34%)	$2.98	$2.94	7.70 K	$15.90 M
09/12/2025	$2.96	$2.98 (0.68%)	$3.01	$2.96	12.90 K	$15.95 M
09/11/2025	$2.99	$2.94 (-1.67%)	$3.02	$2.94	17.53 K	$15.73 M
09/10/2025	$2.87	$3.00 (4.53%)	$3.02	$2.87	23.70 K	$16.06 M
09/09/2025	$2.94	$2.87 (-2.38%)	$2.95	$2.87	17.36 K	$15.36 M