Lipocine Inc (LPCN) Historical Stock Data
5.33 ↓0.11 (-2.02%)
As of April 19, 2024, 1:15pm EST.
Historical Data
In the past 30 trading days, LPCN is up 2.00% 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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 |
| 2024-04-05 | 4.58 | 4.80 | ↑$0.22 (4.80%) | 4.53 | 4.82 | 23.61K |
| 2024-04-04 | 4.87 | 4.61 | ↓$0.26 (-5.34%) | 4.54 | 4.97 | 25.30K |
| 2024-04-03 | 5.02 | 4.93 | ↓$0.09 (-1.79%) | 4.93 | 5.08 | 4.72K |
| 2024-04-02 | 5.21 | 4.97 | ↓$0.24 (-4.61%) | 4.77 | 5.23 | 10.66K |
| 2024-04-01 | 5.11 | 5.30 | ↑$0.19 (3.72%) | 5.02 | 5.30 | 13.41K |
| 2024-03-28 | 5.03 | 5.20 | ↑$0.17 (3.38%) | 4.85 | 5.30 | 49.04K |
| 2024-03-27 | 4.95 | 5.13 | ↑$0.18 (3.61%) | 4.95 | 5.30 | 20.88K |
| 2024-03-26 | 4.42 | 5.01 | ↑$0.59 (13.35%) | 4.36 | 5.27 | 73.04K |
| 2024-03-25 | 4.07 | 4.40 | ↑$0.33 (8.11%) | 3.80 | 4.41 | 38.95K |
| 2024-03-22 | 4.13 | 4.04 | ↓$0.09 (-2.18%) | 3.88 | 4.21 | 17.66K |
| 2024-03-21 | 4.15 | 4.11 | ↓$0.04 (-0.96%) | 4.10 | 4.36 | 15.46K |
| 2024-03-20 | 4.23 | 4.23 | ↑$0.00 (0.00%) | 4.06 | 4.29 | 7.03K |
| 2024-03-19 | 4.43 | 4.26 | ↓$0.17 (-3.84%) | 4.22 | 4.58 | 14.67K |
| 2024-03-18 | 4.60 | 4.49 | ↓$0.11 (-2.47%) | 4.39 | 4.75 | 11.96K |
| 2024-03-15 | 4.72 | 4.60 | ↓$0.12 (-2.54%) | 4.14 | 4.72 | 44.29K |
| 2024-03-14 | 4.90 | 4.69 | ↓$0.21 (-4.29%) | 4.43 | 5.26 | 88.10K |
| 2024-03-13 | 3.96 | 4.79 | ↑$0.83 (20.96%) | 3.94 | 4.87 | 105.51K |
| 2024-03-12 | 3.57 | 3.96 | ↑$0.39 (10.92%) | 3.31 | 4.09 | 63.55K |
| 2024-03-11 | 3.65 | 3.61 | ↓$0.04 (-1.10%) | 3.47 | 3.69 | 12.40K |
| 2024-03-08 | 3.60 | 3.61 | ↑$0.01 (0.28%) | 3.60 | 3.77 | 4.14K |
| 2024-03-07 | 3.82 | 3.63 | ↓$0.19 (-4.88%) | 3.20 | 3.82 | 33.90K |
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