Lipocine Inc (LPCN) Historical Stock Data

0.52 ↑0.01 (1.17%)
As of Market Close on January 26th, 2023.

Historical Data

In the past 30 trading days, LPCN is down -0.19% a day on average. There have been 15 days where Lipocine Inc closed green and 15 days where LPCN closed red.

DateOpenCloseChangeLowHighVolume
2023-01-260.520.52↑$0.00 (0.00%)0.490.5499.71K
2023-01-250.560.51↓$0.04 (-7.84%)0.510.56139.87K
2023-01-240.580.55↓$0.03 (-4.67%)0.540.58109.64K
2023-01-230.540.55↑$0.01 (2.76%)0.540.5783.71K
2023-01-200.540.55↑$0.01 (1.55%)0.530.5889.89K
2023-01-190.550.54↓$0.02 (-2.93%)0.520.61104.71K
2023-01-180.580.54↓$0.04 (-6.99%)0.520.6088.19K
2023-01-170.560.58↑$0.02 (3.59%)0.550.60221.43K
2023-01-130.510.56↑$0.05 (9.06%)0.510.57273.90K
2023-01-120.490.52↑$0.03 (6.12%)0.490.53250.47K
2023-01-110.500.49↓$0.01 (-1.82%)0.480.5080.84K
2023-01-100.480.49↑$0.01 (1.46%)0.460.50146.45K
2023-01-090.480.48↑$0.00 (0.17%)0.460.49100.83K
2023-01-060.460.48↑$0.02 (5.40%)0.450.4876.25K
2023-01-050.460.45↓$0.01 (-2.93%)0.450.4647.32K
2023-01-040.420.45↑$0.03 (6.90%)0.410.4586.73K
2023-01-030.410.41↑$0.00 (0.73%)0.390.4248.92K
2022-12-300.410.40↓$0.01 (-2.98%)0.370.42303.66K
2022-12-290.390.40↑$0.01 (2.66%)0.390.4180.31K
2022-12-280.410.39↓$0.02 (-4.69%)0.390.41121.57K
2022-12-270.400.40↓$0.00 (-0.27%)0.400.42205.59K
2022-12-230.410.41↓$0.00 (-1.05%)0.400.42126.72K
2022-12-220.430.41↓$0.01 (-3.51%)0.400.4362.07K
2022-12-210.410.43↑$0.02 (3.73%)0.400.43143.21K
2022-12-200.450.41↓$0.04 (-8.38%)0.410.46110.97K
2022-12-190.460.45↓$0.01 (-1.88%)0.420.47135.58K
2022-12-160.440.43↓$0.02 (-3.41%)0.420.46142.65K
2022-12-150.440.44↑$0.00 (0.32%)0.430.4539.21K
2022-12-140.410.43↑$0.02 (5.13%)0.400.48350.97K
2022-12-130.420.41↓$0.01 (-2.01%)0.400.43219.73K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

chickenEggs

$LPCN I'm not afraid.
I'm long
And I'm strong..........

0 Like Report