Lipocine Inc (LPCN) Historical Stock Data
4.71 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LPCN is down -0.14% a day on average. There have been 15 days where Lipocine Inc closed green and 15 days where LPCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.73 | 4.71 | ↓$0.02 (-0.42%) | 4.64 | 4.98 | 5.28K |
| 2024-11-19 | 4.70 | 4.76 | ↑$0.06 (1.28%) | 4.67 | 4.94 | 13.50K |
| 2024-11-18 | 4.92 | 4.72 | ↓$0.20 (-4.03%) | 4.63 | 4.97 | 21.73K |
| 2024-11-15 | 5.00 | 4.89 | ↓$0.11 (-2.20%) | 4.87 | 5.23 | 11.40K |
| 2024-11-14 | 5.10 | 5.21 | ↑$0.11 (2.16%) | 5.04 | 5.23 | 7.50K |
| 2024-11-13 | 5.07 | 5.18 | ↑$0.11 (2.17%) | 4.99 | 5.40 | 14.74K |
| 2024-11-12 | 5.25 | 5.10 | ↓$0.15 (-2.86%) | 4.79 | 5.33 | 18.08K |
| 2024-11-11 | 4.85 | 5.33 | ↑$0.48 (9.90%) | 4.83 | 5.53 | 37.06K |
| 2024-11-08 | 5.52 | 4.76 | ↓$0.76 (-13.77%) | 4.70 | 5.93 | 66.66K |
| 2024-11-07 | 6.00 | 5.59 | ↓$0.41 (-6.83%) | 5.25 | 6.16 | 64.66K |
| 2024-11-06 | 5.90 | 6.06 | ↑$0.16 (2.71%) | 5.64 | 6.06 | 29.28K |
| 2024-11-05 | 6.08 | 5.83 | ↓$0.25 (-4.11%) | 5.36 | 6.08 | 38.42K |
| 2024-11-04 | 6.16 | 6.09 | ↓$0.07 (-1.14%) | 5.54 | 6.17 | 34.16K |
| 2024-11-01 | 5.80 | 6.08 | ↑$0.28 (4.83%) | 5.54 | 6.13 | 71.21K |
| 2024-10-31 | 5.45 | 5.54 | ↑$0.09 (1.65%) | 5.39 | 5.68 | 19.27K |
| 2024-10-30 | 5.64 | 5.42 | ↓$0.22 (-3.82%) | 5.36 | 5.64 | 3.97K |
| 2024-10-29 | 5.58 | 5.57 | ↓$0.01 (-0.18%) | 5.33 | 5.61 | 8.69K |
| 2024-10-28 | 5.80 | 5.55 | ↓$0.25 (-4.31%) | 5.27 | 5.87 | 40.32K |
| 2024-10-25 | 5.64 | 5.77 | ↑$0.13 (2.30%) | 5.49 | 5.79 | 15.46K |
| 2024-10-24 | 5.56 | 5.72 | ↑$0.16 (2.88%) | 5.54 | 5.87 | 15.46K |
| 2024-10-23 | 5.42 | 5.48 | ↑$0.05 (1.01%) | 5.13 | 5.50 | 33.59K |
| 2024-10-22 | 5.52 | 5.50 | ↓$0.02 (-0.36%) | 5.30 | 5.52 | 11.54K |
| 2024-10-21 | 5.21 | 5.56 | ↑$0.35 (6.72%) | 5.06 | 5.85 | 75K |
| 2024-10-18 | 5.09 | 5.23 | ↑$0.14 (2.75%) | 5.00 | 5.35 | 15.18K |
| 2024-10-17 | 4.93 | 5.04 | ↑$0.11 (2.23%) | 4.90 | 5.09 | 8.89K |
| 2024-10-16 | 5.08 | 5.08 | ↑$0.00 (0.00%) | 4.90 | 5.20 | 9.83K |
| 2024-10-15 | 5.05 | 5.08 | ↑$0.03 (0.59%) | 5.00 | 5.30 | 13.89K |
| 2024-10-14 | 5.13 | 5.11 | ↓$0.02 (-0.39%) | 5.01 | 5.14 | 10.19K |
| 2024-10-11 | 5.21 | 5.14 | ↓$0.07 (-1.34%) | 4.97 | 5.33 | 26.71K |
| 2024-10-10 | 5.29 | 5.20 | ↓$0.09 (-1.70%) | 4.91 | 5.39 | 35.25K |
Create an account or log in to view more rows.
$LPCN i need more
$LPCN Growth/Value
$LPCN NOT SELLING.
$LPCN Buy now
$LPCN the redness has arrived
$LPCN Dumping started...
Get out while you can...
$LPCN Holding
$LPCN nice
$LPCN Sleep well my bulls
sleep well
$LPCN breaking out of this wedge sooner than later