Lipocine Inc (LPCN) Historical Stock Data
3.17 ↓0.01 (-0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LPCN is up 0.92% a day on average. There have been 20 days where Lipocine Inc closed green and 10 days where LPCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 3.15 | 3.17 | ↑$0.02 (0.63%) | 3.11 | 3.19 | 18.18K |
| 2025-12-11 | 3.29 | 3.18 | ↓$0.11 (-3.34%) | 3.18 | 3.39 | 17.79K |
| 2025-12-10 | 3.27 | 3.30 | ↑$0.03 (0.92%) | 3.26 | 3.37 | 10.01K |
| 2025-12-09 | 3.23 | 3.27 | ↑$0.04 (1.24%) | 3.23 | 3.34 | 6.45K |
| 2025-12-08 | 3.20 | 3.27 | ↑$0.07 (2.19%) | 3.17 | 3.29 | 8.33K |
| 2025-12-05 | 3.14 | 3.15 | ↑$0.01 (0.32%) | 3.14 | 3.31 | 26.31K |
| 2025-12-04 | 3.06 | 3.10 | ↑$0.04 (1.31%) | 2.98 | 3.15 | 16.68K |
| 2025-12-03 | 3.25 | 3.09 | ↓$0.16 (-4.92%) | 3.07 | 3.28 | 31.25K |
| 2025-12-02 | 3.34 | 3.25 | ↓$0.09 (-2.74%) | 3.21 | 3.34 | 25.29K |
| 2025-12-01 | 3.34 | 3.31 | ↓$0.03 (-0.84%) | 3.29 | 3.38 | 8.77K |
| 2025-11-28 | 3.33 | 3.44 | ↑$0.11 (3.30%) | 3.33 | 3.45 | 21.01K |
| 2025-11-26 | 3.27 | 3.28 | ↑$0.01 (0.31%) | 3.21 | 3.47 | 34.32K |
| 2025-11-25 | 3.26 | 3.27 | ↑$0.01 (0.31%) | 3.23 | 3.37 | 41.57K |
| 2025-11-24 | 3.16 | 3.25 | ↑$0.09 (2.85%) | 3.16 | 3.25 | 13.31K |
| 2025-11-21 | 3.16 | 3.16 | ↑$0.00 (0.00%) | 3.11 | 3.20 | 21.48K |
| 2025-11-20 | 3.21 | 3.15 | ↓$0.06 (-1.87%) | 3.11 | 3.32 | 28.69K |
| 2025-11-19 | 3.11 | 3.21 | ↑$0.10 (3.22%) | 3.07 | 3.31 | 69.16K |
| 2025-11-18 | 3.10 | 3.38 | ↑$0.28 (9.03%) | 3.09 | 3.59 | 487.56K |
| 2025-11-17 | 2.85 | 3.00 | ↑$0.15 (5.25%) | 2.85 | 3.05 | 39.65K |
| 2025-11-14 | 2.82 | 2.87 | ↑$0.05 (1.77%) | 2.81 | 2.90 | 24.02K |
| 2025-11-13 | 2.86 | 2.82 | ↓$0.04 (-1.40%) | 2.80 | 2.97 | 18.11K |
| 2025-11-12 | 2.89 | 2.92 | ↑$0.03 (1.04%) | 2.87 | 3.01 | 37.94K |
| 2025-11-11 | 2.91 | 2.89 | ↓$0.02 (-0.69%) | 2.83 | 3.07 | 50.65K |
| 2025-11-10 | 2.58 | 2.89 | ↑$0.31 (12.02%) | 2.57 | 2.92 | 49.39K |
| 2025-11-07 | 2.63 | 2.54 | ↓$0.09 (-3.42%) | 2.53 | 2.63 | 20.61K |
| 2025-11-06 | 2.60 | 2.64 | ↑$0.04 (1.54%) | 2.60 | 2.78 | 31.54K |
| 2025-11-05 | 2.55 | 2.56 | ↑$0.01 (0.39%) | 2.54 | 2.69 | 21.96K |
| 2025-11-04 | 2.57 | 2.53 | ↓$0.04 (-1.56%) | 2.52 | 2.64 | 23.92K |
| 2025-11-03 | 2.66 | 2.65 | ↓$0.01 (-0.38%) | 2.63 | 2.71 | 6.07K |
| 2025-10-31 | 2.63 | 2.66 | ↑$0.03 (1.14%) | 2.57 | 2.77 | 32.46K |
Create an account or log in to view more rows.
$LPCN in it to win it
$LPCN it can go lower
$LPCN YALL READY????????
$LPCN the time is near
$LPCN fuck all u greedy bulls
$LPCN BULLS ALPHA
BEARS BETA
$LPCN is going to have a run next month
$LPCN Bull trap
$LPCN when is earnings
$LPCN i need more