Get the Stockscreener App
4.68
0.43%
-0.02
After Hours:
4.78
0.10
+2.14%
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 03, 2024, is $4.68.
- 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 102.59% to $4.68 now.
- The 52-week high stock price for LPCN is $100.83, representing a 2,055% increase from the current share price, occurred on May 11, 2023.
- The 52-week low stock price for LPCN is $2.3101, indicating a -50.64% decrease from the current share price, occurred on October 30, 2023.
- The closing price of Lipocine Inc (LPCN) stock in the beginning of 2023 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 03, 2024 | $5.06 | $4.66 | $0.3999 | 68,613.0 | -0.43% |
| May 02, 2024 | $5.10 | $4.66 | $0.44 | 25,740.0 | -0.21% |
| May 01, 2024 | $4.83 | $4.61 | $0.2179 | 9,051.0 | +1.95% |
| Apr 30, 2024 | $4.79 | $4.54 | $0.25 | 28,681.0 | -2.33% |
| Apr 29, 2024 | $4.85 | $4.62 | $0.2299 | 28,707.0 | -1.41% |
| Apr 26, 2024 | $4.81 | $4.51 | $0.2999 | 19,454.0 | +5.44% |
| Apr 25, 2024 | $4.60 | $4.41 | $0.1947 | 7,982.0 | +2.48% |
| Apr 24, 2024 | $5.02 | $4.40 | $0.62 | 66,373.0 | -7.50% |
| Apr 23, 2024 | $5.13 | $4.70 | $0.4299 | 76,623.0 | -5.33% |
| Apr 22, 2024 | $5.40 | $5.03 | $0.3699 | 21,545.0 | -3.80% |
| Apr 19, 2024 | $5.53 | $5.26 | $0.2699 | 11,278.0 | -3.13% |
| Apr 18, 2024 | $5.53 | $5.22 | $0.31 | 21,346.0 | +2.26% |
| Apr 17, 2024 | $5.43 | $4.70 | $0.7352 | 34,374.0 | +11.76% |
| Apr 16, 2024 | $5.30 | $4.68 | $0.62 | 36,993.0 | -11.11% |
| Apr 15, 2024 | $5.67 | $5.12 | $0.5523 | 60,737.0 | -7.83% |
| Apr 12, 2024 | $6.25 | $5.52 | $0.73 | 213,591.0 | -9.36% |
| Apr 11, 2024 | $7.15 | $5.63 | $1.52 | 2,195,775.0 | -1.54% |
| Apr 10, 2024 | $6.70 | $5.60 | $1.10 | 50,634.0 | +12.82% |
| Apr 09, 2024 | $5.88 | $5.33 | $0.545 | 96,059.0 | +9.70% |
| Apr 08, 2024 | $5.38 | $4.90 | $0.48 | 19,571.0 | +9.58% |
| Apr 05, 2024 | $4.82 | $4.53 | $0.2922 | 23,058.0 | +4.12% |
| Apr 04, 2024 | $4.97 | $4.54 | $0.43 | 25,294.0 | -6.49% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $5.10 | $4.61 | $0.49 | 172,017.0 | +1.30% |
| 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% |
Lipocine Inc Stock (LPCN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.07 | $6.33 | $1.75 | 158,936.0 | -11.62% |
| Nov, 2022 | $8.67 | $6.12 | $2.55 | 203,185.9 | +10.05% |
| Oct, 2022 | $9.01 | $6.80 | $2.21 | 158,626.0 | -9.11% |
| Sep, 2022 | $10.20 | $6.13 | $4.07 | 369,414.9 | -22.41% |
| Aug, 2022 | $14.28 | $9.24 | $5.04 | 455,347.3 | -23.03% |
| Jul, 2022 | $14.14 | $12.41 | $1.73 | 140,667.8 | -5.93% |
| Jun, 2022 | $16.15 | $12.84 | $3.31 | 233,272.9 | -1.23% |
| May, 2022 | $16.32 | $12.04 | $4.28 | 399,210.2 | -8.04% |
| Apr, 2022 | $23.55 | $14.67 | $8.87 | 819,680.2 | -35.63% |
| Mar, 2022 | $32.13 | $20.74 | $11.39 | 1,900,819.0 | +11.38% |
| Feb, 2022 | $22.10 | $15.98 | $6.12 | 488,202.9 | +20.59% |
| Jan, 2022 | $19.21 | $13.65 | $5.56 | 665,449.5 | +2.92% |
1.62%
0.15%
Cap:
|
Volume (24h):