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.

Date	Open	Close	Change	Low	High	Volume
2023-01-26	0.52	0.52	↑$0.00 (0.00%)	0.49	0.54	99.71K
2023-01-25	0.56	0.51	↓$0.04 (-7.84%)	0.51	0.56	139.87K
2023-01-24	0.58	0.55	↓$0.03 (-4.67%)	0.54	0.58	109.64K
2023-01-23	0.54	0.55	↑$0.01 (2.76%)	0.54	0.57	83.71K
2023-01-20	0.54	0.55	↑$0.01 (1.55%)	0.53	0.58	89.89K
2023-01-19	0.55	0.54	↓$0.02 (-2.93%)	0.52	0.61	104.71K
2023-01-18	0.58	0.54	↓$0.04 (-6.99%)	0.52	0.60	88.19K
2023-01-17	0.56	0.58	↑$0.02 (3.59%)	0.55	0.60	221.43K
2023-01-13	0.51	0.56	↑$0.05 (9.06%)	0.51	0.57	273.90K
2023-01-12	0.49	0.52	↑$0.03 (6.12%)	0.49	0.53	250.47K
2023-01-11	0.50	0.49	↓$0.01 (-1.82%)	0.48	0.50	80.84K
2023-01-10	0.48	0.49	↑$0.01 (1.46%)	0.46	0.50	146.45K
2023-01-09	0.48	0.48	↑$0.00 (0.17%)	0.46	0.49	100.83K
2023-01-06	0.46	0.48	↑$0.02 (5.40%)	0.45	0.48	76.25K
2023-01-05	0.46	0.45	↓$0.01 (-2.93%)	0.45	0.46	47.32K
2023-01-04	0.42	0.45	↑$0.03 (6.90%)	0.41	0.45	86.73K
2023-01-03	0.41	0.41	↑$0.00 (0.73%)	0.39	0.42	48.92K
2022-12-30	0.41	0.40	↓$0.01 (-2.98%)	0.37	0.42	303.66K
2022-12-29	0.39	0.40	↑$0.01 (2.66%)	0.39	0.41	80.31K
2022-12-28	0.41	0.39	↓$0.02 (-4.69%)	0.39	0.41	121.57K
2022-12-27	0.40	0.40	↓$0.00 (-0.27%)	0.40	0.42	205.59K
2022-12-23	0.41	0.41	↓$0.00 (-1.05%)	0.40	0.42	126.72K
2022-12-22	0.43	0.41	↓$0.01 (-3.51%)	0.40	0.43	62.07K
2022-12-21	0.41	0.43	↑$0.02 (3.73%)	0.40	0.43	143.21K
2022-12-20	0.45	0.41	↓$0.04 (-8.38%)	0.41	0.46	110.97K
2022-12-19	0.46	0.45	↓$0.01 (-1.88%)	0.42	0.47	135.58K
2022-12-16	0.44	0.43	↓$0.02 (-3.41%)	0.42	0.46	142.65K
2022-12-15	0.44	0.44	↑$0.00 (0.32%)	0.43	0.45	39.21K
2022-12-14	0.41	0.43	↑$0.02 (5.13%)	0.40	0.48	350.97K
2022-12-13	0.42	0.41	↓$0.01 (-2.01%)	0.40	0.43	219.73K