Lipocine Inc. - Common Stock (LPCN)

1.9300
-0.2700 (-12.27%)
NASDAQ · Last Trade: Oct 8th, 6:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lipocine Inc. - Common Stock (LPCN)

DateOpenHighLowCloseVolumeAdjusted Close
10/07/20262.953.152.072.20105,703,5732.20
10/06/20262.082.102.072.1012,7782.10
10/05/20262.072.132.072.0719,7642.07
10/02/20262.082.132.052.0538,9412.05
10/01/20262.192.192.072.0771,2082.07
9/30/20262.142.252.082.2031,3692.20
9/29/20262.092.212.092.1624,2562.16
9/28/20262.072.212.062.0934,4392.09
9/25/20262.122.182.062.1032,7662.10
9/24/20262.102.182.082.0932,6392.09
9/23/20262.152.182.122.1290,8672.12
9/22/20262.132.222.122.1664,3542.16
9/21/20262.192.252.182.2416,7172.24
9/18/20262.202.252.122.2148,4862.21
9/17/20262.162.222.102.2243,8672.22
9/16/20262.232.232.152.1664,0312.16
9/15/20262.202.242.152.1950,4502.19
9/14/20262.202.272.152.2227,3192.22
9/11/20262.292.302.252.2710,3982.27
9/10/20262.312.352.252.259,3842.25
9/09/20262.342.352.252.254,8112.25
9/08/20262.392.402.352.3621,1372.36
9/04/20262.422.482.362.4523,1822.45
9/03/20262.412.502.322.4226,6722.42
9/02/20262.222.392.222.3535,0512.35
9/01/20262.192.302.182.3010,0162.30
8/31/20262.142.292.142.2427,5302.24
8/28/20262.232.232.132.1719,5462.17
8/27/20262.172.302.172.2341,5512.23
8/26/20262.152.292.152.15106,0472.15
8/25/20262.082.162.072.1511,7882.15
8/24/20262.072.102.052.0626,7252.06
8/21/20262.112.112.062.0918,2182.09
8/20/20262.052.132.052.0935,1602.09
8/19/20262.102.122.052.0524,8692.05
8/18/20262.082.132.042.0429,1092.04
8/17/20262.072.132.042.0530,2892.05
8/14/20262.102.182.072.1131,3882.11
8/13/20262.072.222.042.0623,7272.06
8/12/20262.112.132.022.0648,9682.06
8/11/20262.102.162.092.0913,3172.09
8/10/20262.162.212.102.1041,4932.10
8/07/20262.262.262.122.1333,8562.13
8/06/20262.142.182.082.1335,0122.13
8/05/20262.192.262.152.1756,2002.17
8/04/20262.132.222.062.13131,3592.13
8/03/20262.242.242.032.1191,2662.11
7/31/20262.162.162.102.1229,4352.12
7/30/20262.052.202.052.1158,3462.11
7/29/20262.132.152.062.0738,2722.07
7/28/20262.272.272.122.1432,0692.14
7/27/20262.092.162.092.1429,4332.14
7/24/20262.232.232.082.0835,7482.08
7/23/20262.202.222.172.1922,0352.19
7/22/20262.232.252.182.2330,9072.23
7/21/20262.152.252.152.1917,0972.19
7/20/20262.242.242.152.1531,3942.15
7/17/20262.272.292.232.2320,6732.23
7/16/20262.372.372.282.2930,3582.29
7/15/20262.332.402.292.3623,7352.36
7/14/20262.392.392.292.3127,9312.31
7/13/20262.392.452.322.3537,2332.35
7/10/20262.452.452.382.4125,2732.41
7/09/20262.462.512.432.4716,8952.47