Get the Stockscreener App
4.47
1.11%
-0.05
After Hours:
4.49
0.02
+0.45%
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 January 30, 2025, is $4.47.
- 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 93.50% to $4.47 now.
- The 52-week high stock price for LPCN is $11.79, representing a 163.76% increase from the current share price, occurred on June 18, 2024.
- The 52-week low stock price for LPCN is $3.20, indicating a -28.41% decrease from the current share price, occurred on March 07, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 30, 2025 | $4.58 | $4.47 | $0.115 | 16,497.0 | -1.11% |
| Jan 29, 2025 | $4.64 | $4.42 | $0.22 | 79,470.0 | -1.09% |
| Jan 28, 2025 | $4.77 | $4.41 | $0.3624 | 95,707.0 | +1.11% |
| Jan 27, 2025 | $5.09 | $4.52 | $0.575 | 27,663.0 | -3.62% |
| Jan 24, 2025 | $4.83 | $4.50 | $0.33 | 12,564.0 | +3.30% |
| Jan 23, 2025 | $4.70 | $4.40 | $0.2999 | 39,409.0 | +3.42% |
| Jan 22, 2025 | $4.70 | $4.38 | $0.3181 | 29,374.0 | -4.57% |
| Jan 21, 2025 | $4.73 | $4.32 | $0.41 | 19,762.0 | +5.26% |
| Jan 17, 2025 | $4.56 | $4.25 | $0.3092 | 42,027.0 | -1.80% |
| Jan 16, 2025 | $4.84 | $4.42 | $0.42 | 13,414.0 | -3.68% |
| Jan 15, 2025 | $4.89 | $4.62 | $0.269 | 31,200.0 | +0.43% |
| Jan 14, 2025 | $4.73 | $4.48 | $0.25 | 14,402.0 | +0.22% |
| Jan 13, 2025 | $4.86 | $4.50 | $0.36 | 48,866.0 | -6.13% |
| Jan 10, 2025 | $5.24 | $4.82 | $0.42 | 30,976.0 | -6.50% |
| Jan 08, 2025 | $5.40 | $4.96 | $0.4359 | 24,592.0 | -1.13% |
| Jan 07, 2025 | $5.50 | $5.03 | $0.47 | 56,010.0 | +5.80% |
| Jan 06, 2025 | $5.20 | $5.00 | $0.20 | 9,784.0 | -1.19% |
| Jan 03, 2025 | $5.10 | $4.82 | $0.2784 | 24,777.0 | +4.12% |
| Jan 02, 2025 | $5.02 | $4.75 | $0.265 | 30,166.0 | -0.41% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $5.50 | $4.25 | $1.25 | 663,157.0 | -8.40% |
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% |
5.49%
0.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):