5 DAY PERFORMANCE
-6.70%
1 MONTH PERFORMANCE
+0.91%
3 MONTH PERFORMANCE
+8.79%
6 MONTH PERFORMANCE
-26.43%
YEAR-TO-DATE PERFORMANCE
-31.56%
1 YEAR PERFORMANCE
-51.80%
Lipocine Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $3.28 | $3.34 (1.83%) | $3.63 | $3.28 | 10.99 K | |
| 05/29/2025 | $3.40 | $3.35 (-1.47%) | $3.48 | $3.28 | 34.28 K | $17.92 M |
| 05/28/2025 | $3.55 | $3.40 (-4.23%) | $3.68 | $3.40 | 20.25 K | $18.19 M |
| 05/27/2025 | $3.61 | $3.52 (-2.49%) | $3.80 | $3.46 | 37.10 K | $18.83 M |
| 05/23/2025 | $3.65 | $3.58 (-1.92%) | $3.89 | $3.56 | 27.08 K | $19.15 M |
| 05/22/2025 | $3.77 | $3.69 (-2.12%) | $3.92 | $3.45 | 42.96 K | $19.74 M |
| 05/21/2025 | $3.51 | $3.62 (3.13%) | $3.79 | $3.40 | 71.07 K | $19.36 M |
| 05/20/2025 | $3.72 | $3.64 (-2.15%) | $3.98 | $3.55 | 140.41 K | $19.47 M |
| 05/19/2025 | $3.94 | $3.63 (-7.87%) | $4.03 | $3.63 | 55.32 K | $19.42 M |
| 05/16/2025 | $3.73 | $3.99 (6.97%) | $4.23 | $3.50 | 480.60 K | $21.34 M |
| 05/15/2025 | $3.34 | $3.73 (11.68%) | $3.80 | $3.30 | 82.20 K | $19.95 M |
| 05/14/2025 | $3.06 | $3.16 (3.27%) | $3.50 | $2.85 | 113.10 K | $16.90 M |
| 05/13/2025 | $2.91 | $2.87 (-1.37%) | $3.01 | $2.82 | 28.90 K | $15.35 M |
| 05/12/2025 | $3.46 | $2.92 (-15.61%) | $3.46 | $2.68 | 136.90 K | $15.62 M |
| 05/09/2025 | $3.25 | $3.28 (0.92%) | $3.40 | $3.20 | 21.10 K | $17.54 M |
| 05/08/2025 | $3.60 | $3.23 (-10.28%) | $3.60 | $3.23 | 10.40 K | $17.28 M |
| 05/07/2025 | $3.38 | $3.30 (-2.37%) | $3.47 | $3.12 | 8.06 K | $17.65 M |
| 05/06/2025 | $3.43 | $3.32 (-3.21%) | $3.60 | $3.16 | 37.44 K | $17.76 M |
| 05/05/2025 | $3.32 | $3.42 (3.01%) | $3.46 | $3.32 | 8.05 K | $18.29 M |
| 05/02/2025 | $3.59 | $3.34 (-6.96%) | $3.59 | $3.32 | 3.95 K | $17.86 M |
| 05/01/2025 | $3.36 | $3.56 (5.95%) | $3.56 | $3.36 | 10.22 K | $19.04 M |
| 04/30/2025 | $3.49 | $3.31 (-5.16%) | $3.49 | $3.18 | 9.50 K | $17.70 M |
| 04/29/2025 | $3.32 | $3.26 (-1.81%) | $3.45 | $3.26 | 7.43 K | $17.44 M |
| 04/28/2025 | $3.14 | $3.28 (4.46%) | $3.40 | $3.05 | 12.50 K | $17.54 M |
| 04/25/2025 | $3.26 | $3.19 (-2.15%) | $3.36 | $3.17 | 5.10 K | $17.06 M |
| 04/24/2025 | $3.22 | $3.18 (-1.24%) | $3.22 | $3.06 | 19.30 K | $17.01 M |
| 04/23/2025 | $3.08 | $3.10 (0.65%) | $3.15 | $3.05 | 6.23 K | $16.58 M |
| 04/22/2025 | $3.06 | $3.01 (-1.63%) | $3.17 | $3.01 | 12.85 K | $16.10 M |
| 04/21/2025 | $3.03 | $3.01 (-0.66%) | $3.27 | $3.00 | 13.78 K | $16.10 M |
| 04/17/2025 | $3.01 | $3.00 (-0.33%) | $3.24 | $3.00 | 4.10 K | $16.05 M |
| 04/16/2025 | $3.05 | $3.01 (-1.31%) | $3.13 | $3.00 | 3.40 K | $16.10 M |
| 04/15/2025 | $3.14 | $3.05 (-2.87%) | $3.34 | $3.05 | 7.32 K | $16.31 M |
| 04/14/2025 | $3.11 | $3.12 (0.32%) | $3.14 | $3.01 | 10.51 K | $16.69 M |
| 04/11/2025 | $2.83 | $3.07 (8.48%) | $3.09 | $2.82 | 13.20 K | $16.42 M |
| 04/10/2025 | $3.06 | $3.14 (2.61%) | $3.14 | $2.82 | 7.60 K | $16.79 M |
| 04/09/2025 | $2.78 | $3.06 (10.07%) | $3.09 | $2.75 | 13.30 K | $16.37 M |
| 04/08/2025 | $2.90 | $2.83 (-2.41%) | $2.99 | $2.81 | 10.72 K | $15.14 M |
| 04/07/2025 | $2.91 | $2.84 (-2.41%) | $2.98 | $2.75 | 18.41 K | $15.19 M |
| 04/04/2025 | $2.95 | $3.01 (2.03%) | $3.32 | $2.95 | 8.22 K | $16.10 M |
| 04/03/2025 | $3.16 | $3.10 (-1.9%) | $3.32 | $3.10 | 6.95 K | $16.58 M |
| 04/02/2025 | $3.16 | $3.17 (0.32%) | $3.41 | $3.16 | 41.40 K | $16.95 M |
| 04/01/2025 | $3.25 | $3.35 (3.08%) | $3.57 | $3.19 | 6.90 K | $17.92 M |
| 03/31/2025 | $3.26 | $3.18 (-2.45%) | $3.35 | $3.00 | 9.00 K | $17.01 M |
| 03/28/2025 | $3.33 | $3.28 (-1.5%) | $3.44 | $3.25 | 4.10 K | $17.54 M |
| 03/27/2025 | $3.49 | $3.31 (-5.16%) | $3.49 | $3.30 | 5.95 K | $17.70 M |
| 03/26/2025 | $3.59 | $3.47 (-3.34%) | $3.64 | $3.47 | 3.94 K | $18.56 M |
| 03/25/2025 | $3.71 | $3.56 (-4.04%) | $3.73 | $3.46 | 19.34 K | $19.04 M |
| 03/24/2025 | $3.49 | $3.68 (5.44%) | $3.70 | $3.28 | 20.30 K | $19.68 M |
| 03/21/2025 | $3.60 | $3.54 (-1.67%) | $3.60 | $3.16 | 7.85 K | $18.93 M |
| 03/20/2025 | $3.57 | $3.50 (-1.96%) | $3.58 | $3.50 | 7.10 K | $18.72 M |
| 03/19/2025 | $3.46 | $3.68 (6.36%) | $3.68 | $3.45 | 5.64 K | $19.68 M |
| 03/18/2025 | $3.49 | $3.45 (-1.15%) | $3.60 | $3.38 | 7.80 K | $18.45 M |
| 03/17/2025 | $3.35 | $3.50 (4.48%) | $3.57 | $3.34 | 11.00 K | $18.72 M |
| 03/14/2025 | $3.36 | $3.35 (-0.3%) | $3.42 | $3.22 | 14.33 K | $17.92 M |
| 03/13/2025 | $3.11 | $3.30 (6.11%) | $3.38 | $3.10 | 15.98 K | $17.65 M |
| 03/12/2025 | $3.10 | $3.21 (3.55%) | $3.36 | $3.01 | 19.10 K | $17.17 M |
| 03/11/2025 | $3.01 | $3.10 (2.99%) | $3.31 | $3.01 | 27.61 K | $16.58 M |
| 03/10/2025 | $3.35 | $3.20 (-4.48%) | $3.42 | $2.96 | 12.04 K | $17.12 M |
| 03/07/2025 | $3.41 | $3.44 (0.88%) | $3.45 | $3.27 | 4.64 K | $18.40 M |
| 03/06/2025 | $3.32 | $3.44 (3.61%) | $3.46 | $3.29 | 7.20 K | $18.40 M |
| 03/05/2025 | $3.14 | $3.38 (7.64%) | $3.62 | $3.05 | 29.12 K | $18.08 M |
| 03/04/2025 | $2.98 | $3.07 (3.02%) | $3.13 | $2.91 | 24.70 K | $16.42 M |
| 03/03/2025 | $3.09 | $3.01 (-2.59%) | $3.10 | $2.98 | 5.70 K | $16.10 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.
