Get the Stockscreener App
4.54
2.02%
0.09
After Hours:
4.54
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 November 29, 2024, is $4.54.
- 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 96.53% to $4.54 now.
- The 52-week high stock price for LPCN is $11.79, representing a 159.69% increase from the current share price, occurred on June 18, 2024.
- The 52-week low stock price for LPCN is $2.40, indicating a -47.14% decrease from the current share price, occurred on December 11, 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 |
|---|---|---|---|---|---|
| Nov 29, 2024 | $4.59 | $4.31 | $0.28 | 14,628.0 | +2.02% |
| Nov 27, 2024 | $4.78 | $4.45 | $0.3268 | 42,783.0 | +0.68% |
| Nov 26, 2024 | $5.03 | $4.01 | $1.02 | 123,311.0 | -11.78% |
| Nov 25, 2024 | $5.20 | $4.89 | $0.3099 | 19,371.0 | -2.72% |
| Nov 22, 2024 | $5.20 | $4.87 | $0.334 | 10,670.0 | +3.00% |
| Nov 21, 2024 | $5.15 | $4.71 | $0.4413 | 13,627.0 | +6.16% |
| Nov 20, 2024 | $4.98 | $4.64 | $0.3421 | 5,283.0 | -1.05% |
| Nov 19, 2024 | $4.94 | $4.67 | $0.2699 | 13,500.0 | +0.85% |
| Nov 18, 2024 | $4.97 | $4.63 | $0.3381 | 21,723.0 | -3.48% |
| Nov 15, 2024 | $5.23 | $4.87 | $0.357 | 10,356.0 | -6.14% |
| Nov 14, 2024 | $5.23 | $5.04 | $0.195 | 7,484.0 | +0.58% |
| Nov 13, 2024 | $5.40 | $4.99 | $0.41 | 14,732.0 | +1.57% |
| Nov 12, 2024 | $5.33 | $4.79 | $0.54 | 18,072.0 | -4.32% |
| Nov 11, 2024 | $5.53 | $4.83 | $0.70 | 37,004.0 | +11.97% |
| Nov 08, 2024 | $5.93 | $4.70 | $1.23 | 66,616.0 | -14.85% |
| Nov 07, 2024 | $6.16 | $5.25 | $0.9064 | 64,658.0 | -7.76% |
| Nov 06, 2024 | $6.06 | $5.64 | $0.4168 | 29,276.0 | +3.95% |
| Nov 05, 2024 | $6.08 | $5.36 | $0.72 | 38,419.0 | -4.27% |
| Nov 04, 2024 | $6.17 | $5.54 | $0.6283 | 34,156.0 | +0.16% |
| Nov 01, 2024 | $6.13 | $5.54 | $0.59 | 71,185.0 | +9.75% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $6.17 | $4.01 | $2.16 | 671,482.0 | -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% |
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% |
1.61%
1.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):