Lipocine Inc (LPCN) Historical Stock Data
6.04 ↑0.29 (5.04%)
As of May 17, 2024, 2:21pm EST.
Historical Data
In the past 30 trading days, LPCN is up 1.13% 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 |
|---|---|---|---|---|---|---|
| 2024-05-17 | 5.74 | 6.04 | ↑$0.30 (5.23%) | 5.74 | 6.30 | 49.11K |
| 2024-05-16 | 5.62 | 5.75 | ↑$0.13 (2.31%) | 5.51 | 5.77 | 27.25K |
| 2024-05-15 | 5.39 | 5.62 | ↑$0.23 (4.27%) | 5.13 | 5.68 | 27.94K |
| 2024-05-14 | 5.24 | 5.35 | ↑$0.11 (2.10%) | 5.11 | 5.35 | 20.65K |
| 2024-05-13 | 5.44 | 5.28 | ↓$0.16 (-2.94%) | 5.18 | 5.44 | 16.76K |
| 2024-05-10 | 5.26 | 5.32 | ↑$0.06 (1.14%) | 5.18 | 5.59 | 47.98K |
| 2024-05-09 | 4.90 | 5.24 | ↑$0.34 (6.94%) | 4.90 | 5.35 | 44.82K |
| 2024-05-08 | 4.86 | 4.85 | ↓$0.01 (-0.21%) | 4.85 | 5.19 | 16.18K |
| 2024-05-07 | 5.03 | 5.01 | ↓$0.02 (-0.40%) | 5.01 | 5.20 | 21.81K |
| 2024-05-06 | 4.69 | 4.92 | ↑$0.23 (4.90%) | 4.69 | 5.11 | 25.73K |
| 2024-05-03 | 4.80 | 4.68 | ↓$0.12 (-2.50%) | 4.66 | 5.06 | 68.66K |
| 2024-05-02 | 4.80 | 4.70 | ↓$0.10 (-2.08%) | 4.66 | 5.10 | 25.74K |
| 2024-05-01 | 4.65 | 4.71 | ↑$0.06 (1.29%) | 4.61 | 4.83 | 9.05K |
| 2024-04-30 | 4.71 | 4.62 | ↓$0.09 (-1.91%) | 4.54 | 4.79 | 28.68K |
| 2024-04-29 | 4.77 | 4.73 | ↓$0.04 (-0.84%) | 4.62 | 4.85 | 28.71K |
| 2024-04-26 | 4.52 | 4.80 | ↑$0.28 (6.14%) | 4.51 | 4.81 | 19.75K |
| 2024-04-25 | 4.42 | 4.55 | ↑$0.13 (2.94%) | 4.41 | 4.60 | 7.98K |
| 2024-04-24 | 4.79 | 4.44 | ↓$0.35 (-7.31%) | 4.40 | 5.02 | 66.37K |
| 2024-04-23 | 5.06 | 4.80 | ↓$0.26 (-5.14%) | 4.70 | 5.13 | 76.68K |
| 2024-04-22 | 5.19 | 5.07 | ↓$0.12 (-2.31%) | 5.03 | 5.40 | 21.55K |
| 2024-04-19 | 5.41 | 5.27 | ↓$0.14 (-2.59%) | 5.26 | 5.53 | 11.29K |
| 2024-04-18 | 5.24 | 5.44 | ↑$0.20 (3.82%) | 5.22 | 5.53 | 21.35K |
| 2024-04-17 | 4.74 | 5.32 | ↑$0.58 (12.24%) | 4.70 | 5.44 | 34.49K |
| 2024-04-16 | 5.30 | 4.76 | ↓$0.54 (-10.19%) | 4.68 | 5.30 | 37.04K |
| 2024-04-15 | 5.67 | 5.36 | ↓$0.32 (-5.56%) | 5.12 | 5.67 | 95.96K |
| 2024-04-12 | 6.11 | 5.81 | ↓$0.30 (-4.91%) | 5.52 | 6.25 | 214.30K |
| 2024-04-11 | 6.30 | 6.41 | ↑$0.11 (1.75%) | 5.63 | 7.15 | 2.20M |
| 2024-04-10 | 5.80 | 6.51 | ↑$0.71 (12.24%) | 5.60 | 6.70 | 51.31K |
| 2024-04-09 | 5.34 | 5.77 | ↑$0.44 (8.15%) | 5.34 | 5.88 | 96.26K |
| 2024-04-08 | 4.90 | 5.26 | ↑$0.36 (7.35%) | 4.90 | 5.38 | 19.76K |
Create an account or log in to view more rows.
$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
$LPCN I like the stock!
$LPCN Markets about as efficient as a retirement home