5 DAY PERFORMANCE
-3.65%
1 MONTH PERFORMANCE
-15.70%
3 MONTH PERFORMANCE
-44.55%
6 MONTH PERFORMANCE
-43.91%
YEAR-TO-DATE PERFORMANCE
-40.57%
1 YEAR PERFORMANCE
-49.74%
Lipocine Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $2.78 | $2.86 (2.88%) | $2.92 | $2.75 | 6,555 | $14.84 M |
| 04/08/2025 | $2.90 | $2.83 (-2.41%) | $2.99 | $2.81 | 10,127 | $15.11 M |
| 04/07/2025 | $2.91 | $2.84 (-2.41%) | $2.98 | $2.75 | 18,406 | $15.16 M |
| 04/04/2025 | $2.95 | $3.01 (2.03%) | $3.32 | $2.95 | 8,220 | $16.07 M |
| 04/03/2025 | $3.16 | $3.10 (-1.9%) | $3.32 | $3.10 | 6,947 | $16.55 M |
| 04/02/2025 | $3.16 | $3.17 (0.32%) | $3.41 | $3.16 | 41,404 | $16.92 M |
| 04/01/2025 | $3.25 | $3.35 (3.08%) | $3.57 | $3.19 | 6,900 | $17.89 M |
| 03/31/2025 | $3.26 | $3.18 (-2.45%) | $3.35 | $3.00 | 9,000 | $16.98 M |
| 03/28/2025 | $3.33 | $3.28 (-1.5%) | $3.44 | $3.25 | 4,100 | $17.51 M |
| 03/27/2025 | $3.49 | $3.31 (-5.16%) | $3.49 | $3.30 | 5,951 | $17.67 M |
| 03/26/2025 | $3.59 | $3.47 (-3.34%) | $3.64 | $3.47 | 3,935 | $18.53 M |
| 03/25/2025 | $3.71 | $3.56 (-4.04%) | $3.73 | $3.46 | 19,335 | $19.01 M |
| 03/24/2025 | $3.49 | $3.68 (5.44%) | $3.70 | $3.28 | 20,300 | $19.65 M |
| 03/21/2025 | $3.60 | $3.54 (-1.67%) | $3.60 | $3.16 | 7,849 | $18.90 M |
| 03/20/2025 | $3.57 | $3.50 (-1.96%) | $3.58 | $3.50 | 7,100 | $18.69 M |
| 03/19/2025 | $3.46 | $3.68 (6.36%) | $3.68 | $3.45 | 5,640 | $19.65 M |
| 03/18/2025 | $3.49 | $3.45 (-1.15%) | $3.60 | $3.38 | 7,800 | $18.42 M |
| 03/17/2025 | $3.35 | $3.50 (4.48%) | $3.57 | $3.34 | 11,000 | $18.69 M |
| 03/14/2025 | $3.36 | $3.35 (-0.3%) | $3.42 | $3.22 | 14,326 | $17.89 M |
| 03/13/2025 | $3.11 | $3.30 (6.11%) | $3.38 | $3.10 | 15,984 | $17.62 M |
| 03/12/2025 | $3.10 | $3.21 (3.55%) | $3.36 | $3.01 | 19,100 | $17.14 M |
| 03/11/2025 | $3.01 | $3.10 (2.99%) | $3.31 | $3.01 | 27,609 | $16.55 M |
| 03/10/2025 | $3.35 | $3.20 (-4.48%) | $3.42 | $2.96 | 12,044 | $17.08 M |
| 03/07/2025 | $3.41 | $3.44 (0.88%) | $3.45 | $3.27 | 4,642 | $18.40 M |
| 03/06/2025 | $3.32 | $3.44 (3.61%) | $3.46 | $3.29 | 7,200 | $18.40 M |
| 03/05/2025 | $3.14 | $3.38 (7.64%) | $3.62 | $3.05 | 29,120 | $18.08 M |
| 03/04/2025 | $2.98 | $3.07 (3.02%) | $3.13 | $2.91 | 24,700 | $16.42 M |
| 03/03/2025 | $3.09 | $3.01 (-2.59%) | $3.10 | $2.98 | 5,700 | $16.10 M |
| 02/28/2025 | $3.22 | $3.07 (-4.66%) | $3.22 | $3.07 | 5,100 | $16.42 M |
| 02/27/2025 | $3.24 | $3.16 (-2.47%) | $3.24 | $3.16 | 3,900 | $16.90 M |
| 02/26/2025 | $3.21 | $3.24 (0.93%) | $3.24 | $3.11 | 5,800 | $17.33 M |
| 02/25/2025 | $3.20 | $3.15 (-1.56%) | $3.25 | $2.96 | 28,276 | $16.85 M |
| 02/24/2025 | $3.33 | $3.13 (-6.01%) | $3.45 | $3.10 | 18,531 | $16.74 M |
| 02/21/2025 | $3.50 | $3.38 (-3.43%) | $3.50 | $3.36 | 16,400 | $18.08 M |
| 02/20/2025 | $3.62 | $3.59 (-0.83%) | $3.62 | $3.40 | 9,602 | $19.20 M |
| 02/19/2025 | $3.55 | $3.61 (1.69%) | $3.61 | $3.50 | 11,200 | $19.31 M |
| 02/18/2025 | $3.55 | $3.56 (0.28%) | $3.74 | $3.42 | 22,500 | $19.04 M |
| 02/14/2025 | $3.52 | $3.63 (3.12%) | $3.79 | $3.47 | 24,206 | $19.41 M |
| 02/13/2025 | $3.55 | $3.54 (-0.28%) | $3.60 | $3.47 | 12,465 | $18.93 M |
| 02/12/2025 | $3.45 | $3.53 (2.32%) | $3.59 | $3.45 | 19,271 | $18.88 M |
| 02/11/2025 | $3.47 | $3.41 (-1.73%) | $3.65 | $3.41 | 9,226 | $18.24 M |
| 02/10/2025 | $3.49 | $3.50 (0.29%) | $3.60 | $3.40 | 29,300 | $18.72 M |
| 02/07/2025 | $3.93 | $3.50 (-10.94%) | $3.93 | $3.50 | 44,449 | $18.72 M |
| 02/06/2025 | $4.40 | $3.78 (-14.09%) | $4.42 | $3.63 | 172,285 | $20.22 M |
| 02/05/2025 | $4.55 | $4.43 (-2.64%) | $4.55 | $4.41 | 3,140 | $23.69 M |
| 02/04/2025 | $4.56 | $4.54 (-0.44%) | $4.57 | $4.41 | 2,502 | $24.28 M |
| 02/03/2025 | $4.29 | $4.36 (1.63%) | $4.60 | $4.29 | 13,237 | $23.32 M |
| 01/31/2025 | $4.49 | $4.32 (-3.79%) | $4.49 | $4.32 | 37,800 | $23.10 M |
| 01/30/2025 | $4.59 | $4.47 (-2.61%) | $4.59 | $4.47 | 16,500 | $23.91 M |
| 01/29/2025 | $4.57 | $4.52 (-1.09%) | $4.64 | $4.42 | 79,500 | $24.17 M |
| 01/28/2025 | $4.55 | $4.57 (0.44%) | $4.77 | $4.41 | 95,745 | $24.44 M |
| 01/27/2025 | $4.85 | $4.52 (-6.8%) | $5.10 | $4.52 | 27,700 | $24.17 M |
| 01/24/2025 | $4.64 | $4.69 (1.08%) | $4.83 | $4.50 | 12,600 | $25.08 M |
| 01/23/2025 | $4.40 | $4.54 (3.18%) | $4.70 | $4.40 | 39,410 | $24.28 M |
| 01/22/2025 | $4.66 | $4.39 (-5.79%) | $4.70 | $4.38 | 30,400 | $23.48 M |
| 01/21/2025 | $4.38 | $4.60 (5.02%) | $4.73 | $4.32 | 19,800 | $24.60 M |
| 01/17/2025 | $4.47 | $4.37 (-2.24%) | $4.56 | $4.25 | 42,055 | $23.37 M |
| 01/16/2025 | $4.84 | $4.45 (-8.06%) | $4.84 | $4.42 | 13,500 | $23.80 M |
| 01/15/2025 | $4.71 | $4.62 (-1.91%) | $4.89 | $4.62 | 31,200 | $24.71 M |
| 01/14/2025 | $4.48 | $4.60 (2.68%) | $4.73 | $4.48 | 14,409 | $24.60 M |
| 01/13/2025 | $4.86 | $4.59 (-5.56%) | $4.86 | $4.50 | 48,900 | $24.55 M |
| 01/10/2025 | $5.24 | $4.89 (-6.68%) | $5.24 | $4.82 | 31,000 | $26.15 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
