Lipocine Inc (LPCN) Historical Stock Data
3.26 ↓0.02 (-0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LPCN is up 0.14% a day on average. There have been 11 days where Lipocine Inc closed green and 19 days where LPCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 3.32 | 3.26 | ↓$0.06 (-1.81%) | 3.26 | 3.45 | 7.43K |
| 2025-04-28 | 3.14 | 3.28 | ↑$0.14 (4.46%) | 3.05 | 3.40 | 12.50K |
| 2025-04-25 | 3.26 | 3.19 | ↓$0.07 (-2.01%) | 3.17 | 3.36 | 5.06K |
| 2025-04-24 | 3.22 | 3.18 | ↓$0.03 (-1.09%) | 3.06 | 3.22 | 19.30K |
| 2025-04-23 | 3.08 | 3.10 | ↑$0.02 (0.65%) | 3.05 | 3.15 | 6.23K |
| 2025-04-22 | 3.06 | 3.01 | ↓$0.05 (-1.63%) | 3.01 | 3.17 | 12.85K |
| 2025-04-21 | 3.03 | 3.01 | ↓$0.02 (-0.66%) | 3.00 | 3.27 | 13.63K |
| 2025-04-17 | 3.01 | 3.00 | ↓$0.01 (-0.33%) | 3.00 | 3.24 | 4.10K |
| 2025-04-16 | 3.05 | 3.01 | ↓$0.04 (-1.31%) | 3.00 | 3.13 | 3.40K |
| 2025-04-15 | 3.14 | 3.05 | ↓$0.09 (-2.87%) | 3.05 | 3.34 | 7.32K |
| 2025-04-14 | 3.11 | 3.12 | ↑$0.01 (0.32%) | 3.01 | 3.14 | 10.51K |
| 2025-04-11 | 2.83 | 3.07 | ↑$0.24 (8.64%) | 2.82 | 3.09 | 13.16K |
| 2025-04-10 | 3.06 | 3.14 | ↑$0.08 (2.53%) | 2.82 | 3.14 | 7.59K |
| 2025-04-09 | 2.78 | 3.06 | ↑$0.28 (10.07%) | 2.75 | 3.09 | 13.28K |
| 2025-04-08 | 2.90 | 2.83 | ↓$0.07 (-2.41%) | 2.81 | 2.99 | 10.72K |
| 2025-04-07 | 2.91 | 2.84 | ↓$0.07 (-2.41%) | 2.75 | 2.98 | 18.41K |
| 2025-04-04 | 2.95 | 3.01 | ↑$0.06 (2.03%) | 2.95 | 3.32 | 8.22K |
| 2025-04-03 | 3.16 | 3.10 | ↓$0.06 (-1.90%) | 3.10 | 3.32 | 6.95K |
| 2025-04-02 | 3.16 | 3.17 | ↑$0.01 (0.32%) | 3.16 | 3.41 | 41.40K |
| 2025-04-01 | 3.25 | 3.35 | ↑$0.10 (2.92%) | 3.19 | 3.57 | 6.87K |
| 2025-03-31 | 3.26 | 3.18 | ↓$0.08 (-2.45%) | 3.00 | 3.35 | 8.96K |
| 2025-03-28 | 3.33 | 3.28 | ↓$0.05 (-1.50%) | 3.25 | 3.44 | 4.07K |
| 2025-03-27 | 3.49 | 3.31 | ↓$0.18 (-5.09%) | 3.30 | 3.49 | 5.95K |
| 2025-03-26 | 3.59 | 3.47 | ↓$0.12 (-3.21%) | 3.47 | 3.64 | 3.94K |
| 2025-03-25 | 3.71 | 3.56 | ↓$0.15 (-4.04%) | 3.46 | 3.73 | 19.34K |
| 2025-03-24 | 3.49 | 3.68 | ↑$0.19 (5.44%) | 3.28 | 3.70 | 20.28K |
| 2025-03-21 | 3.60 | 3.54 | ↓$0.06 (-1.53%) | 3.16 | 3.60 | 7.85K |
| 2025-03-20 | 3.57 | 3.50 | ↓$0.07 (-2.05%) | 3.50 | 3.58 | 7.09K |
| 2025-03-19 | 3.46 | 3.68 | ↑$0.22 (6.36%) | 3.45 | 3.68 | 5.64K |
| 2025-03-18 | 3.49 | 3.45 | ↓$0.04 (-1.15%) | 3.38 | 3.60 | 7.79K |
Create an account or log in to view more rows.
$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
$LPCN Growth/Value
$LPCN NOT SELLING.
$LPCN Buy now
$LPCN the redness has arrived