-
5 DAY PERFORMANCE
+9.32% -
1 MONTH PERFORMANCE
-5.84% -
3 MONTH PERFORMANCE
+40.60% -
6 MONTH PERFORMANCE
-21.10% -
YEAR-TO-DATE PERFORMANCE
+84.95% -
1 YEAR PERFORMANCE
+108.91%
Lipocine Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $5.01 | $5.15 (2.79%) | $5.20 | $4.87 | 10,670 | $27.54 M |
| 11/21/2024 | $4.71 | $5.00 (6.16%) | $5.15 | $4.71 | 13,635 | $26.74 M |
| 11/20/2024 | $4.73 | $4.71 (-0.42%) | $4.98 | $4.64 | 5,300 | $25.19 M |
| 11/19/2024 | $4.70 | $4.76 (1.28%) | $4.94 | $4.67 | 13,500 | $25.46 M |
| 11/18/2024 | $4.92 | $4.72 (-4.07%) | $4.97 | $4.63 | 21,787 | $25.24 M |
| 11/15/2024 | $5.00 | $4.89 (-2.2%) | $5.23 | $4.87 | 11,405 | $26.15 M |
| 11/14/2024 | $5.10 | $5.21 (2.16%) | $5.23 | $5.04 | 7,504 | $27.86 M |
| 11/13/2024 | $5.07 | $5.18 (2.17%) | $5.40 | $4.99 | 14,740 | $27.70 M |
| 11/12/2024 | $5.25 | $5.10 (-2.86%) | $5.33 | $4.79 | 18,100 | $27.27 M |
| 11/11/2024 | $4.85 | $5.33 (9.9%) | $5.53 | $4.83 | 37,100 | $28.50 M |
| 11/08/2024 | $5.52 | $4.76 (-13.77%) | $5.93 | $4.70 | 66,700 | $25.46 M |
| 11/07/2024 | $6.00 | $5.59 (-6.83%) | $6.16 | $5.25 | 64,700 | $29.89 M |
| 11/06/2024 | $5.90 | $6.06 (2.71%) | $6.06 | $5.64 | 29,300 | $32.41 M |
| 11/05/2024 | $6.08 | $5.83 (-4.11%) | $6.08 | $5.36 | 38,419 | $31.18 M |
| 11/04/2024 | $6.16 | $6.09 (-1.14%) | $6.17 | $5.54 | 34,200 | $32.57 M |
| 11/01/2024 | $5.80 | $6.08 (4.83%) | $6.13 | $5.54 | 71,205 | $32.49 M |
| 10/31/2024 | $5.45 | $5.54 (1.65%) | $5.68 | $5.39 | 19,271 | $29.61 M |
| 10/30/2024 | $5.64 | $5.42 (-3.9%) | $5.64 | $5.36 | 4,000 | $28.96 M |
| 10/29/2024 | $5.58 | $5.57 (-0.18%) | $5.61 | $5.33 | 8,786 | $29.77 M |
| 10/28/2024 | $5.80 | $5.55 (-4.31%) | $5.87 | $5.27 | 40,323 | $29.66 M |
| 10/25/2024 | $5.64 | $5.77 (2.3%) | $5.79 | $5.49 | 15,500 | $30.83 M |
| 10/24/2024 | $5.56 | $5.72 (2.88%) | $5.87 | $5.54 | 15,500 | $30.57 M |
| 10/23/2024 | $5.42 | $5.48 (1.11%) | $5.50 | $5.13 | 33,648 | $29.28 M |
| 10/22/2024 | $5.52 | $5.50 (-0.36%) | $5.52 | $5.30 | 11,536 | $29.39 M |
| 10/21/2024 | $5.21 | $5.56 (6.72%) | $5.85 | $5.06 | 75,004 | $29.71 M |
| 10/18/2024 | $5.09 | $5.23 (2.75%) | $5.35 | $5.00 | 15,200 | $27.95 M |
| 10/17/2024 | $4.93 | $5.04 (2.23%) | $5.09 | $4.90 | 8,900 | $26.93 M |
| 10/16/2024 | $5.08 | $5.08 (0%) | $5.20 | $4.90 | 9,826 | $27.15 M |
| 10/15/2024 | $5.05 | $5.08 (0.59%) | $5.30 | $5.00 | 13,900 | $27.15 M |
| 10/14/2024 | $5.13 | $5.11 (-0.39%) | $5.14 | $5.01 | 10,200 | $27.31 M |
| 10/11/2024 | $5.21 | $5.14 (-1.34%) | $5.33 | $4.97 | 26,710 | $27.47 M |
| 10/10/2024 | $5.29 | $5.20 (-1.7%) | $5.39 | $4.91 | 35,247 | $27.79 M |
| 10/09/2024 | $5.35 | $5.17 (-3.36%) | $5.35 | $4.89 | 31,100 | $27.63 M |
| 10/08/2024 | $5.10 | $5.30 (3.92%) | $5.49 | $4.89 | 41,319 | $28.32 M |
| 10/07/2024 | $4.67 | $4.99 (6.85%) | $5.20 | $4.59 | 21,046 | $26.67 M |
| 10/04/2024 | $4.58 | $4.66 (1.75%) | $5.00 | $4.58 | 30,300 | $24.90 M |
| 10/03/2024 | $4.40 | $4.48 (1.82%) | $4.63 | $4.40 | 6,224 | $23.94 M |
| 10/02/2024 | $4.30 | $4.25 (-1.16%) | $4.50 | $4.24 | 20,847 | $22.71 M |
| 10/01/2024 | $4.44 | $4.33 (-2.48%) | $4.62 | $4.01 | 24,023 | $23.14 M |
| 09/30/2024 | $4.44 | $4.49 (1.13%) | $4.54 | $4.31 | 16,100 | $23.99 M |
| 09/27/2024 | $4.61 | $4.44 (-3.69%) | $4.79 | $4.35 | 23,400 | $23.73 M |
| 09/26/2024 | $4.72 | $4.64 (-1.69%) | $4.88 | $4.50 | 11,314 | $24.80 M |
| 09/25/2024 | $4.60 | $4.74 (3.04%) | $4.96 | $4.50 | 12,114 | $25.33 M |
| 09/24/2024 | $4.84 | $4.55 (-5.99%) | $4.84 | $4.50 | 35,403 | $24.31 M |
| 09/23/2024 | $4.87 | $4.54 (-6.78%) | $4.87 | $4.40 | 22,534 | $24.26 M |
| 09/20/2024 | $4.74 | $4.84 (2.11%) | $5.12 | $4.53 | 17,600 | $25.86 M |
| 09/19/2024 | $5.13 | $4.77 (-7.02%) | $5.29 | $4.74 | 55,300 | $25.49 M |
| 09/18/2024 | $4.86 | $5.01 (3.09%) | $5.56 | $4.84 | 89,200 | $26.77 M |
| 09/17/2024 | $4.76 | $4.83 (1.47%) | $5.62 | $4.59 | 262,428 | $25.81 M |
| 09/16/2024 | $4.61 | $4.75 (3.04%) | $4.83 | $4.43 | 39,800 | $25.38 M |
| 09/13/2024 | $4.08 | $4.61 (12.99%) | $4.84 | $4.08 | 65,552 | $24.64 M |
| 09/12/2024 | $3.88 | $4.08 (5.15%) | $4.39 | $3.87 | 26,616 | $21.80 M |
| 09/11/2024 | $4.05 | $3.92 (-3.21%) | $4.25 | $3.85 | 16,100 | $20.95 M |
| 09/10/2024 | $3.75 | $3.98 (6.13%) | $4.20 | $3.74 | 50,638 | $21.27 M |
| 09/09/2024 | $3.65 | $3.74 (2.47%) | $3.74 | $3.58 | 16,326 | $19.99 M |
| 09/06/2024 | $3.64 | $3.66 (0.55%) | $3.74 | $3.53 | 13,200 | $19.56 M |
| 09/05/2024 | $3.63 | $3.74 (3.03%) | $3.74 | $3.59 | 24,120 | $19.99 M |
| 09/04/2024 | $3.62 | $3.72 (2.76%) | $3.72 | $3.55 | 14,849 | $19.88 M |
| 09/03/2024 | $3.63 | $3.65 (0.55%) | $3.65 | $3.57 | 14,341 | $19.51 M |
| 08/30/2024 | $3.69 | $3.67 (-0.54%) | $3.69 | $3.52 | 4,900 | $19.61 M |
| 08/29/2024 | $3.63 | $3.59 (-1.1%) | $3.72 | $3.50 | 20,536 | $19.18 M |
| 08/28/2024 | $3.50 | $3.70 (5.71%) | $3.71 | $3.50 | 12,100 | $19.77 M |
| 08/27/2024 | $3.62 | $3.52 (-2.76%) | $3.69 | $3.52 | 11,121 | $18.81 M |
| 08/26/2024 | $3.68 | $3.63 (-1.36%) | $3.72 | $3.55 | 25,940 | $19.40 M |
| 08/23/2024 | $3.66 | $3.67 (0.27%) | $3.72 | $3.66 | 11,902 | $19.61 M |