Lipocine Inc. (LPCN)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.8000 | 5.0600 | 4.6601 | 4.8545 | 4.8545 | 66,381 |
| May 02, 2024 | 4.8000 | 5.1000 | 4.6600 | 4.7000 | 4.7000 | 25,700 |
| May 01, 2024 | 4.6500 | 4.8280 | 4.6100 | 4.7100 | 4.7100 | 9,100 |
| Apr 30, 2024 | 4.7100 | 4.7900 | 4.5400 | 4.6200 | 4.6200 | 28,700 |
| Apr 29, 2024 | 4.7700 | 4.8500 | 4.6200 | 4.7300 | 4.7300 | 28,700 |
| Apr 26, 2024 | 4.5200 | 4.8100 | 4.5100 | 4.7980 | 4.7980 | 19,800 |
| Apr 25, 2024 | 4.4200 | 4.6050 | 4.4100 | 4.5500 | 4.5500 | 8,000 |
| Apr 24, 2024 | 4.7900 | 5.0200 | 4.4000 | 4.4400 | 4.4400 | 66,400 |
| Apr 23, 2024 | 5.0600 | 5.1300 | 4.7000 | 4.8000 | 4.8000 | 76,700 |
| Apr 22, 2024 | 5.1900 | 5.4000 | 5.0300 | 5.0700 | 5.0700 | 21,500 |
| Apr 19, 2024 | 5.4100 | 5.5300 | 5.2600 | 5.2700 | 5.2700 | 11,300 |
| Apr 18, 2024 | 5.2400 | 5.5300 | 5.2200 | 5.4400 | 5.4400 | 21,300 |
| Apr 17, 2024 | 4.7400 | 5.4350 | 4.7000 | 5.3200 | 5.3200 | 34,900 |
| Apr 16, 2024 | 5.3000 | 5.3000 | 4.6800 | 4.7600 | 4.7600 | 37,000 |
| Apr 15, 2024 | 5.6700 | 5.6700 | 5.1180 | 5.3550 | 5.3550 | 96,000 |
| Apr 12, 2024 | 6.1100 | 6.2500 | 5.5200 | 5.8100 | 5.8100 | 213,800 |
| Apr 11, 2024 | 6.3000 | 7.1500 | 5.6300 | 6.4100 | 6.4100 | 2,204,800 |
| Apr 10, 2024 | 5.8000 | 6.7000 | 5.6000 | 6.5100 | 6.5100 | 51,900 |
| Apr 09, 2024 | 5.3350 | 5.8800 | 5.3350 | 5.7700 | 5.7700 | 96,100 |
| Apr 08, 2024 | 4.9000 | 5.3800 | 4.9000 | 5.2600 | 5.2600 | 19,800 |
| Apr 05, 2024 | 4.5800 | 4.8220 | 4.5300 | 4.8000 | 4.8000 | 23,100 |
| Apr 04, 2024 | 4.8700 | 4.9700 | 4.5400 | 4.6100 | 4.6100 | 25,300 |
| Apr 03, 2024 | 5.0200 | 5.0750 | 4.9300 | 4.9300 | 4.9300 | 4,700 |
| Apr 02, 2024 | 5.2100 | 5.2250 | 4.7700 | 4.9700 | 4.9700 | 10,700 |
| Apr 01, 2024 | 5.1100 | 5.3000 | 5.0200 | 5.3000 | 5.3000 | 13,400 |
| Mar 28, 2024 | 5.0300 | 5.3020 | 4.8500 | 5.2000 | 5.2000 | 49,000 |
| Mar 27, 2024 | 4.9500 | 5.3000 | 4.9500 | 5.1290 | 5.1290 | 20,900 |
| Mar 26, 2024 | 4.4200 | 5.2700 | 4.3600 | 5.0100 | 5.0100 | 73,000 |
| Mar 25, 2024 | 4.0700 | 4.4120 | 3.8030 | 4.4000 | 4.4000 | 38,900 |
| Mar 22, 2024 | 4.1300 | 4.2080 | 3.8800 | 4.0400 | 4.0400 | 17,200 |
| Mar 21, 2024 | 4.1500 | 4.3600 | 4.1000 | 4.1100 | 4.1100 | 15,500 |
| Mar 20, 2024 | 4.2300 | 4.2850 | 4.0600 | 4.2300 | 4.2300 | 7,000 |
| Mar 19, 2024 | 4.4300 | 4.5770 | 4.2200 | 4.2600 | 4.2600 | 14,700 |
| Mar 18, 2024 | 4.6040 | 4.7450 | 4.3900 | 4.4900 | 4.4900 | 11,900 |
| Mar 15, 2024 | 4.7200 | 4.7200 | 4.1400 | 4.6000 | 4.6000 | 44,300 |
| Mar 14, 2024 | 4.9000 | 5.2600 | 4.4300 | 4.6900 | 4.6900 | 88,100 |
| Mar 13, 2024 | 3.9600 | 4.8700 | 3.9400 | 4.7900 | 4.7900 | 109,300 |
| Mar 12, 2024 | 3.5700 | 4.0900 | 3.3100 | 3.9600 | 3.9600 | 63,600 |
| Mar 11, 2024 | 3.6500 | 3.6900 | 3.4700 | 3.6100 | 3.6100 | 12,400 |
| Mar 08, 2024 | 3.6000 | 3.7700 | 3.6000 | 3.6100 | 3.6100 | 4,100 |
| Mar 07, 2024 | 3.8160 | 3.8160 | 3.2000 | 3.6300 | 3.6300 | 33,900 |
| Mar 06, 2024 | 3.6700 | 3.8500 | 3.5100 | 3.5800 | 3.5800 | 11,000 |
| Mar 05, 2024 | 3.6700 | 3.6700 | 3.4750 | 3.6400 | 3.6400 | 11,300 |
| Mar 04, 2024 | 3.8500 | 3.9320 | 3.6300 | 3.6500 | 3.6500 | 13,000 |
| Mar 01, 2024 | 3.7700 | 4.0000 | 3.7700 | 3.8300 | 3.8300 | 9,100 |
| Feb 29, 2024 | 3.9900 | 3.9900 | 3.8000 | 3.8100 | 3.8100 | 11,000 |
| Feb 28, 2024 | 3.8680 | 3.9340 | 3.8670 | 3.8800 | 3.8800 | 7,400 |
| Feb 27, 2024 | 3.8600 | 3.9500 | 3.8600 | 3.8600 | 3.8600 | 22,100 |
| Feb 26, 2024 | 3.7540 | 3.8900 | 3.7540 | 3.8600 | 3.8600 | 13,500 |
| Feb 23, 2024 | 3.8700 | 3.9800 | 3.8000 | 3.8100 | 3.8100 | 8,900 |
| Feb 22, 2024 | 3.8000 | 4.0200 | 3.7600 | 3.9000 | 3.9000 | 34,800 |
| Feb 21, 2024 | 4.0000 | 4.0000 | 3.8900 | 3.9500 | 3.9500 | 9,400 |
| Feb 20, 2024 | 4.0000 | 4.0100 | 4.0000 | 4.0000 | 4.0000 | 9,900 |
| Feb 16, 2024 | 3.9600 | 4.0800 | 3.9600 | 4.0100 | 4.0100 | 8,000 |
| Feb 15, 2024 | 3.9900 | 4.1200 | 3.9900 | 4.0100 | 4.0100 | 12,400 |
| Feb 14, 2024 | 3.9800 | 4.1700 | 3.9700 | 4.0900 | 4.0900 | 8,700 |
| Feb 13, 2024 | 3.9300 | 4.0000 | 3.9200 | 3.9800 | 3.9800 | 5,200 |
| Feb 12, 2024 | 3.9360 | 4.1600 | 3.9300 | 4.0000 | 4.0000 | 21,800 |
| Feb 09, 2024 | 4.0000 | 4.0500 | 3.9500 | 3.9700 | 3.9700 | 21,300 |
| Feb 08, 2024 | 3.9300 | 4.0750 | 3.9300 | 4.0100 | 4.0100 | 8,800 |
| Feb 07, 2024 | 4.0600 | 4.0790 | 3.9200 | 3.9300 | 3.9300 | 10,700 |
| Feb 06, 2024 | 4.0460 | 4.0990 | 3.9000 | 4.0900 | 4.0900 | 9,200 |
| Feb 05, 2024 | 3.9100 | 3.9300 | 3.8300 | 3.9300 | 3.9300 | 5,200 |
| Feb 02, 2024 | 4.0100 | 4.0980 | 3.8100 | 3.9400 | 3.9400 | 21,600 |
| Feb 01, 2024 | 4.0200 | 4.0400 | 3.8700 | 3.9800 | 3.9800 | 6,700 |
| Jan 31, 2024 | 3.9200 | 4.0000 | 3.8200 | 3.9000 | 3.9000 | 11,700 |
| Jan 30, 2024 | 3.8500 | 3.9590 | 3.7920 | 3.8860 | 3.8860 | 4,200 |
| Jan 29, 2024 | 3.9000 | 4.0400 | 3.7250 | 3.9400 | 3.9400 | 45,800 |
| Jan 26, 2024 | 3.7200 | 3.9400 | 3.6930 | 3.8900 | 3.8900 | 4,900 |
| Jan 25, 2024 | 3.8400 | 3.8400 | 3.7600 | 3.8300 | 3.8300 | 10,800 |
| Jan 24, 2024 | 3.7100 | 3.8850 | 3.7000 | 3.8500 | 3.8500 | 4,600 |
| Jan 23, 2024 | 3.8300 | 3.8900 | 3.6400 | 3.7100 | 3.7100 | 5,300 |
| Jan 22, 2024 | 3.7900 | 4.0000 | 3.5900 | 3.8600 | 3.8600 | 30,600 |
| Jan 19, 2024 | 3.9700 | 3.9700 | 3.6000 | 3.7700 | 3.7700 | 16,800 |
| Jan 18, 2024 | 3.8900 | 4.2000 | 3.4100 | 4.0100 | 4.0100 | 632,300 |
| Jan 17, 2024 | 4.1400 | 4.1400 | 3.7500 | 3.8500 | 3.8500 | 10,900 |
| Jan 16, 2024 | 3.5000 | 4.3850 | 3.5000 | 4.1100 | 4.1100 | 45,200 |
| Jan 12, 2024 | 3.1400 | 3.6500 | 3.1100 | 3.4700 | 3.4700 | 14,900 |
| Jan 11, 2024 | 3.1200 | 3.2610 | 3.0210 | 3.1100 | 3.1100 | 4,600 |
| Jan 10, 2024 | 2.8800 | 3.1250 | 2.8800 | 3.1000 | 3.1000 | 10,700 |
| Jan 09, 2024 | 2.9800 | 2.9900 | 2.8200 | 2.8800 | 2.8800 | 10,400 |
| Jan 08, 2024 | 2.8600 | 3.0000 | 2.8200 | 2.9630 | 2.9630 | 12,900 |
| Jan 05, 2024 | 3.0000 | 3.0200 | 2.8700 | 2.8900 | 2.8900 | 12,700 |
| Jan 04, 2024 | 2.9940 | 3.0200 | 2.9600 | 2.9700 | 2.9700 | 5,400 |
| Jan 03, 2024 | 2.9900 | 3.0000 | 2.9200 | 2.9800 | 2.9800 | 5,400 |
| Jan 02, 2024 | 2.7600 | 2.9000 | 2.7600 | 2.8600 | 2.8600 | 4,500 |
| Dec 29, 2023 | 2.8100 | 2.9020 | 2.7400 | 2.7900 | 2.7900 | 18,400 |
| Dec 28, 2023 | 2.9600 | 2.9700 | 2.4400 | 2.8400 | 2.8400 | 112,800 |
| Dec 27, 2023 | 2.9300 | 3.1800 | 2.8750 | 2.9500 | 2.9500 | 57,600 |
| Dec 26, 2023 | 2.9600 | 3.0400 | 2.8900 | 2.9300 | 2.9300 | 13,800 |
| Dec 22, 2023 | 2.9370 | 3.0700 | 2.8210 | 2.9400 | 2.9400 | 23,700 |
| Dec 21, 2023 | 2.8510 | 2.9400 | 2.8510 | 2.9250 | 2.9250 | 3,100 |
| Dec 20, 2023 | 2.8470 | 2.9800 | 2.7500 | 2.9800 | 2.9800 | 9,900 |
| Dec 19, 2023 | 2.6500 | 2.9700 | 2.5900 | 2.9300 | 2.9300 | 44,000 |
| Dec 18, 2023 | 2.6800 | 2.7100 | 2.6130 | 2.6300 | 2.6300 | 9,200 |
| Dec 15, 2023 | 2.5740 | 2.7200 | 2.5540 | 2.7100 | 2.7100 | 11,400 |
| Dec 14, 2023 | 2.5600 | 2.6300 | 2.5200 | 2.5600 | 2.5600 | 29,400 |
| Dec 13, 2023 | 2.5400 | 2.5800 | 2.4200 | 2.4500 | 2.4500 | 6,900 |
| Dec 12, 2023 | 2.4600 | 2.5200 | 2.4200 | 2.4500 | 2.4500 | 6,200 |
| Dec 11, 2023 | 2.5200 | 2.5900 | 2.4000 | 2.4900 | 2.4900 | 11,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.