Lipocine Inc. - Common Stock (LPCN)

1.7200
+0.1500 (9.55%)
NASDAQ · Last Trade: Nov 9th, 5:46 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lipocine Inc. - Common Stock (LPCN)

DateOpenHighLowCloseVolumeAdjusted Close
11/09/20261.601.741.581.72259,7141.72
11/06/20261.591.631.501.57509,7491.57
11/05/20261.471.601.401.52383,2101.52
11/04/20261.501.501.421.44104,6951.44
11/03/20261.421.501.421.46188,3901.46
11/02/20261.451.471.361.45246,6981.45
10/30/20261.501.501.421.44112,0501.44
10/29/20261.511.561.501.52139,1171.52
10/28/20261.461.541.461.51194,5921.51
10/27/20261.491.491.421.46129,4671.46
10/26/20261.441.451.401.45108,6921.45
10/23/20261.421.481.411.44218,6561.44
10/22/20261.561.601.431.46354,8771.46
10/21/20261.591.641.581.60159,9661.60
10/20/20261.541.661.541.62245,7151.62
10/19/20261.511.571.401.53323,4821.53
10/16/20261.661.681.481.56407,3241.56
10/15/20261.641.691.591.68266,6311.68
10/14/20261.691.711.601.69371,0141.69
10/13/20261.641.741.611.62500,4041.62
10/12/20261.711.771.591.66883,8241.66
10/09/20261.891.901.721.721,056,6851.72
10/08/20262.052.051.891.932,311,2791.93
10/07/20262.953.152.072.20105,703,5732.20
10/06/20262.082.102.072.1012,7782.10
10/05/20262.072.132.072.0719,7642.07
10/02/20262.082.132.052.0538,9412.05
10/01/20262.192.192.072.0771,2082.07
9/30/20262.142.252.082.2031,3692.20
9/29/20262.092.212.092.1624,2562.16
9/28/20262.072.212.062.0934,4392.09
9/25/20262.122.182.062.1032,7662.10
9/24/20262.102.182.082.0932,6392.09
9/23/20262.152.182.122.1290,8672.12
9/22/20262.132.222.122.1664,3542.16
9/21/20262.192.252.182.2416,7172.24
9/18/20262.202.252.122.2148,4862.21
9/17/20262.162.222.102.2243,8672.22
9/16/20262.232.232.152.1664,0312.16
9/15/20262.202.242.152.1950,4502.19
9/14/20262.202.272.152.2227,3192.22
9/11/20262.292.302.252.2710,3982.27
9/10/20262.312.352.252.259,3842.25
9/09/20262.342.352.252.254,8112.25
9/08/20262.392.402.352.3621,1372.36
9/04/20262.422.482.362.4523,1822.45
9/03/20262.412.502.322.4226,6722.42
9/02/20262.222.392.222.3535,0512.35
9/01/20262.192.302.182.3010,0162.30
8/31/20262.142.292.142.2427,5302.24
8/28/20262.232.232.132.1719,5462.17
8/27/20262.172.302.172.2341,5512.23
8/26/20262.152.292.152.15106,0472.15
8/25/20262.082.162.072.1511,7882.15
8/24/20262.072.102.052.0626,7252.06
8/21/20262.112.112.062.0918,2182.09
8/20/20262.052.132.052.0935,1602.09
8/19/20262.102.122.052.0524,8692.05
8/18/20262.082.132.042.0429,1092.04
8/17/20262.072.132.042.0530,2892.05
8/14/20262.102.182.072.1131,3882.11
8/13/20262.072.222.042.0623,7272.06
8/12/20262.112.132.022.0648,9682.06
8/11/20262.102.162.092.0913,3172.09
8/10/20262.162.212.102.1041,4932.10