3.3977
Lipocine Inc Stock (LPCN) Price History
The historical daily chart and data for Lipocine Inc stock (LPCN), show that the latest closing stock price as of July 28, 2025, is $3.3977.
- Lipocine Inc all-time high stock price is $326.91, occurred on September 09, 2015.
- The lowest Lipocine Inc stock price recorded was $2.3101 on October 30, 2023. Since then, Lipocine Inc's stock price has risen over 47.08% to $3.3977 now.
- The 52-week high stock price for LPCN is $6.1683, representing a 81.54% increase from the current share price, occurred on November 04, 2024.
- The 52-week low stock price for LPCN is $2.6838, indicating a -21.01% decrease from the current share price, occurred on May 12, 2025.
- The closing price of Lipocine Inc (LPCN) stock in the beginning of 2024 was $18.45. The stock closed the year at $6.7626, a loss of over -63.34% for the year.
The table below shows more information about LPCN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Jul 28, 2025 | $3.53 | $3.27 | $0.2588 | 18,717.0 | -1.23% |
Jul 25, 2025 | $3.60 | $3.30 | $0.30 | 33,333.0 | +3.61% |
Jul 24, 2025 | $3.58 | $3.29 | $0.2889 | 55,875.0 | +1.53% |
Jul 23, 2025 | $3.32 | $3.27 | $0.05 | 7,244.0 | +0.31% |
Jul 22, 2025 | $3.28 | $3.13 | $0.1539 | 51,226.0 | +2.84% |
Jul 21, 2025 | $3.26 | $3.10 | $0.16 | 35,738.0 | +1.75% |
Jul 18, 2025 | $3.25 | $3.10 | $0.145 | 58,457.0 | -1.72% |
Jul 17, 2025 | $3.27 | $3.15 | $0.12 | 40,883.0 | +0.00% |
Jul 16, 2025 | $3.25 | $3.00 | $0.2497 | 38,816.0 | +5.67% |
Jul 15, 2025 | $3.19 | $3.00 | $0.19 | 36,065.0 | -6.25% |
Jul 14, 2025 | $3.26 | $3.15 | $0.105 | 16,991.0 | -1.99% |
Jul 11, 2025 | $3.37 | $3.15 | $0.22 | 29,978.0 | -1.66% |
Jul 10, 2025 | $3.39 | $3.10 | $0.2884 | 57,838.0 | +3.53% |
Jul 09, 2025 | $3.30 | $3.14 | $0.16 | 44,824.0 | +2.12% |
Jul 08, 2025 | $3.24 | $3.10 | $0.14 | 26,119.0 | +0.96% |
Jul 07, 2025 | $3.34 | $3.10 | $0.24 | 15,535.0 | +0.32% |
Jul 03, 2025 | $3.19 | $3.09 | $0.10 | 25,679.0 | -0.32% |
Jul 02, 2025 | $3.23 | $3.10 | $0.1249 | 23,880.0 | -2.51% |
Jul 01, 2025 | $3.22 | $3.11 | $0.11 | 40,796.0 | +0.95% |
Lipocine Inc Stock (LPCN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Lipocine Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LPCN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Lipocine Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Lipocine Inc Stock (LPCN) Price History 2025
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Jul, 2025 | $3.60 | $3.00 | $0.60 | 676,711.0 | +7.52% |
Jun, 2025 | $3.60 | $3.00 | $0.60 | 1,217,532.0 | -6.51% |
May, 2025 | $4.23 | $2.68 | $1.55 | 1,347,330.0 | +2.11% |
Apr, 2025 | $3.57 | $2.75 | $0.82 | 237,285.0 | +4.09% |
Mar, 2025 | $3.73 | $2.96 | $0.7699 | 236,136.0 | +3.58% |
Feb, 2025 | $4.60 | $2.96 | $1.64 | 447,457.0 | -28.94% |
Jan, 2025 | $5.50 | $4.25 | $1.25 | 683,421.0 | -11.48% |
Lipocine Inc Stock (LPCN) Price History 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2024 | $5.47 | $4.19 | $1.28 | 639,828.0 | +0.88% |
Nov, 2024 | $6.17 | $4.01 | $2.16 | 656,854.0 | -18.05% |
Oct, 2024 | $5.87 | $4.01 | $1.86 | 517,865.0 | +23.39% |
Sep, 2024 | $5.62 | $3.53 | $2.09 | 820,868.0 | +22.34% |
Aug, 2024 | $5.92 | $3.50 | $2.42 | 641,292.0 | -29.56% |
Jul, 2024 | $8.71 | $4.86 | $3.85 | 663,404.0 | -36.77% |
Jun, 2024 | $11.79 | $6.27 | $5.52 | 1,760,221.0 | +19.08% |
May, 2024 | $7.00 | $4.61 | $2.39 | 606,057.0 | +49.78% |
Apr, 2024 | $7.15 | $4.40 | $2.75 | 3,066,530.0 | -11.15% |
Mar, 2024 | $5.30 | $3.20 | $2.10 | 643,386.0 | +36.48% |
Feb, 2024 | $4.17 | $3.75 | $0.4157 | 256,396.0 | -2.31% |
Jan, 2024 | $4.39 | $2.76 | $1.63 | 901,593.0 | +39.78% |
Lipocine Inc Stock (LPCN) Price History 2023
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2023 | $3.18 | $2.40 | $0.7799 | 432,185.0 | +15.77% |
Nov, 2023 | $3.18 | $2.35 | $0.83 | 408,705.0 | -5.49% |
Oct, 2023 | $3.06 | $2.31 | $0.7499 | 284,124.0 | -14.43% |
Sep, 2023 | $4.08 | $2.78 | $1.30 | 420,021.0 | -24.56% |
Aug, 2023 | $5.21 | $3.84 | $1.37 | 793,200.0 | -20.52% |
Jul, 2023 | $5.85 | $4.21 | $1.64 | 9,439,457.0 | -1.39% |
Jun, 2023 | $5.35 | $4.20 | $1.15 | 244,939.0 | +8.86% |
May, 2023 | $100.8 | $3.30 | $97.53 | 1,101,493.5 | +4.75% |
Apr, 2023 | $5.95 | $4.42 | $1.53 | 169,995.5 | -18.26% |
Mar, 2023 | $8.33 | $4.60 | $3.73 | 362,255.2 | -29.51% |
Feb, 2023 | $9.52 | $7.14 | $2.38 | 129,832.5 | -14.85% |
Jan, 2023 | $10.33 | $6.64 | $3.70 | 137,749.4 | +33.23% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):