5 DAY PERFORMANCE
+3.69%
1 MONTH PERFORMANCE
-0.78%
3 MONTH PERFORMANCE
+8.58%
6 MONTH PERFORMANCE
-30.59%
YEAR-TO-DATE PERFORMANCE
+3.69%
1 YEAR PERFORMANCE
+75.09%
Lipocine Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $5.20 | $5.06 (-2.69%) | $5.20 | $5.00 | 8,620 | $27.03 M |
| 01/03/2025 | $4.89 | $5.06 (3.48%) | $5.10 | $4.82 | 24,777 | $27.06 M |
| 01/02/2025 | $4.86 | $4.86 (0%) | $5.02 | $4.76 | 30,200 | $25.99 M |
| 12/31/2024 | $4.56 | $4.88 (7.02%) | $5.06 | $4.56 | 41,600 | $26.10 M |
| 12/30/2024 | $4.70 | $4.58 (-2.55%) | $4.79 | $4.50 | 31,845 | $24.49 M |
| 12/27/2024 | $4.52 | $4.76 (5.31%) | $4.91 | $4.52 | 33,300 | $25.46 M |
| 12/26/2024 | $4.81 | $4.72 (-1.87%) | $5.22 | $4.60 | 46,840 | $25.24 M |
| 12/24/2024 | $4.82 | $4.90 (1.66%) | $4.93 | $4.81 | 7,000 | $26.20 M |
| 12/23/2024 | $4.82 | $4.80 (-0.41%) | $4.92 | $4.57 | 65,200 | $25.67 M |
| 12/20/2024 | $4.70 | $4.87 (3.62%) | $5.00 | $4.70 | 65,600 | $26.04 M |
| 12/19/2024 | $4.80 | $4.68 (-2.5%) | $5.06 | $4.68 | 13,405 | $25.03 M |
| 12/18/2024 | $5.19 | $4.74 (-8.67%) | $5.25 | $4.74 | 47,851 | $25.35 M |
| 12/17/2024 | $4.70 | $5.21 (10.85%) | $5.28 | $4.70 | 80,813 | $27.86 M |
| 12/16/2024 | $4.95 | $4.99 (0.81%) | $5.14 | $4.90 | 17,918 | $26.69 M |
| 12/13/2024 | $5.38 | $5.02 (-6.69%) | $5.38 | $5.00 | 14,130 | $26.85 M |
| 12/12/2024 | $5.29 | $5.26 (-0.57%) | $5.47 | $5.15 | 12,000 | $28.13 M |
| 12/11/2024 | $5.33 | $5.31 (-0.38%) | $5.40 | $5.00 | 32,611 | $28.40 M |
| 12/10/2024 | $5.09 | $5.20 (2.16%) | $5.32 | $5.00 | 26,252 | $27.81 M |
| 12/09/2024 | $5.08 | $5.15 (1.38%) | $5.43 | $5.01 | 28,616 | $27.54 M |
| 12/06/2024 | $5.00 | $5.10 (2%) | $5.16 | $4.82 | 34,448 | $27.27 M |
| 12/05/2024 | $4.93 | $4.99 (1.22%) | $5.00 | $4.86 | 16,024 | $26.69 M |
| 12/04/2024 | $4.71 | $4.91 (4.25%) | $4.95 | $4.66 | 16,149 | $26.26 M |
| 12/03/2024 | $4.39 | $4.73 (7.74%) | $4.82 | $4.39 | 36,918 | $25.30 M |
| 12/02/2024 | $4.49 | $4.30 (-4.23%) | $4.50 | $4.19 | 16,000 | $23.00 M |
| 11/29/2024 | $4.48 | $4.54 (1.34%) | $4.59 | $4.31 | 14,628 | $24.28 M |
| 11/27/2024 | $4.46 | $4.45 (-0.22%) | $4.78 | $4.45 | 42,847 | $23.80 M |
| 11/26/2024 | $5.03 | $4.42 (-12.13%) | $5.03 | $4.01 | 123,319 | $23.64 M |
| 11/25/2024 | $5.15 | $5.01 (-2.72%) | $5.20 | $4.89 | 19,400 | $26.79 M |
| 11/22/2024 | $5.01 | $5.15 (2.79%) | $5.20 | $4.87 | 10,700 | $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 |