Get the Stockscreener App
3.58
2.98%
-0.11
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 May 23, 2025, is $3.58.
- 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 54.97% to $3.58 now.
- The 52-week high stock price for LPCN is $11.79, representing a 229.33% increase from the current share price, occurred on June 18, 2024.
- The 52-week low stock price for LPCN is $2.6838, indicating a -25.03% 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 |
|---|---|---|---|---|---|
| May 23, 2025 | $3.89 | $3.56 | $0.33 | 27,039.0 | -2.98% |
| May 22, 2025 | $3.92 | $3.45 | $0.4675 | 42,286.0 | +1.93% |
| May 21, 2025 | $3.79 | $3.40 | $0.3899 | 70,804.0 | -0.55% |
| May 20, 2025 | $3.98 | $3.55 | $0.43 | 139,786.0 | +0.28% |
| May 19, 2025 | $4.03 | $3.63 | $0.40 | 54,912.0 | -9.02% |
| May 16, 2025 | $4.23 | $3.50 | $0.73 | 453,564.0 | +6.97% |
| May 15, 2025 | $3.80 | $3.30 | $0.50 | 82,171.0 | +18.04% |
| May 14, 2025 | $3.50 | $2.85 | $0.65 | 108,610.0 | +10.10% |
| May 13, 2025 | $3.01 | $2.82 | $0.1859 | 28,849.0 | -1.71% |
| May 12, 2025 | $3.46 | $2.68 | $0.7762 | 136,858.0 | -10.84% |
| May 09, 2025 | $3.40 | $3.20 | $0.20 | 21,060.0 | +1.31% |
| May 08, 2025 | $3.60 | $3.23 | $0.3708 | 10,102.0 | -2.04% |
| May 07, 2025 | $3.47 | $3.12 | $0.35 | 7,941.0 | -0.55% |
| May 06, 2025 | $3.60 | $3.16 | $0.4377 | 37,438.0 | -2.98% |
| May 05, 2025 | $3.46 | $3.32 | $0.14 | 8,042.0 | +2.40% |
| May 02, 2025 | $3.59 | $3.32 | $0.27 | 3,945.0 | -6.18% |
| May 01, 2025 | $3.56 | $3.36 | $0.2003 | 10,217.0 | +7.55% |
| Apr 30, 2025 | $3.49 | $3.18 | $0.3087 | 9,270.0 | +1.53% |
| Apr 29, 2025 | $3.45 | $3.26 | $0.186 | 7,417.0 | -0.61% |
| Apr 28, 2025 | $3.40 | $3.05 | $0.35 | 12,502.0 | +2.82% |
| Apr 25, 2025 | $3.36 | $3.17 | $0.1871 | 5,059.0 | +0.31% |
| Apr 24, 2025 | $3.21 | $3.06 | $0.1549 | 19,292.0 | +2.58% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $4.23 | $2.68 | $1.55 | 1,270,663.0 | +8.16% |
| 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% |
17.27%
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):