Lipocine Inc (LPCN) Historical Stock Data
4.87 ↑0.19 (4.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LPCN is down -0.05% a day on average. There have been 16 days where Lipocine Inc closed green and 14 days where LPCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.70 | 4.87 | ↑$0.17 (3.62%) | 4.70 | 5.00 | 64.31K |
| 2024-12-19 | 4.80 | 4.68 | ↓$0.12 (-2.56%) | 4.68 | 5.06 | 13.34K |
| 2024-12-18 | 5.19 | 4.74 | ↓$0.45 (-8.67%) | 4.74 | 5.25 | 47.80K |
| 2024-12-17 | 4.70 | 5.21 | ↑$0.51 (10.85%) | 4.70 | 5.28 | 80.81K |
| 2024-12-16 | 4.95 | 4.99 | ↑$0.04 (0.81%) | 4.90 | 5.14 | 17.92K |
| 2024-12-13 | 5.38 | 5.02 | ↓$0.36 (-6.69%) | 5.00 | 5.38 | 14.13K |
| 2024-12-12 | 5.29 | 5.26 | ↓$0.03 (-0.57%) | 5.15 | 5.47 | 11.98K |
| 2024-12-11 | 5.33 | 5.31 | ↓$0.02 (-0.38%) | 5.00 | 5.40 | 32.61K |
| 2024-12-10 | 5.09 | 5.20 | ↑$0.11 (2.16%) | 5.00 | 5.32 | 26.25K |
| 2024-12-09 | 5.08 | 5.15 | ↑$0.07 (1.38%) | 5.01 | 5.43 | 28.62K |
| 2024-12-06 | 5.00 | 5.10 | ↑$0.10 (2.00%) | 4.82 | 5.16 | 34.44K |
| 2024-12-05 | 4.93 | 4.99 | ↑$0.06 (1.22%) | 4.86 | 5.00 | 16.02K |
| 2024-12-04 | 4.71 | 4.91 | ↑$0.20 (4.25%) | 4.66 | 4.95 | 16.15K |
| 2024-12-03 | 4.39 | 4.73 | ↑$0.34 (7.74%) | 4.39 | 4.82 | 36.92K |
| 2024-12-02 | 4.49 | 4.30 | ↓$0.19 (-4.23%) | 4.19 | 4.50 | 15.98K |
| 2024-11-29 | 4.48 | 4.54 | ↑$0.06 (1.34%) | 4.31 | 4.59 | 14.63K |
| 2024-11-27 | 4.46 | 4.45 | ↓$0.01 (-0.22%) | 4.45 | 4.78 | 42.84K |
| 2024-11-26 | 5.03 | 4.42 | ↓$0.61 (-12.13%) | 4.01 | 5.03 | 123.32K |
| 2024-11-25 | 5.15 | 5.01 | ↓$0.14 (-2.72%) | 4.89 | 5.20 | 19.37K |
| 2024-11-22 | 5.01 | 5.15 | ↑$0.14 (2.79%) | 4.87 | 5.20 | 10.67K |
| 2024-11-21 | 4.71 | 5.00 | ↑$0.29 (6.16%) | 4.71 | 5.15 | 13.64K |
| 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 |
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