LPCN(LPCN)
LPCN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $2.22 | $2.27 | $2.22 | $2.26 | 60,634 |
| 5/21/2026 | $2.27 | $2.27 | $2.16 | $2.22 | 54,651 |
| 5/20/2026 | $2.22 | $2.28 | $2.20 | $2.24 | 65,260 |
| 5/19/2026 | $2.29 | $2.29 | $2.12 | $2.20 | 93,200 |
| 5/18/2026 | $2.26 | $2.28 | $2.21 | $2.21 | 86,322 |
| 5/15/2026 | $2.29 | $2.34 | $2.26 | $2.26 | 55,638 |
| 5/14/2026 | $2.32 | $2.38 | $2.28 | $2.33 | 130,776 |
| 5/13/2026 | $2.33 | $2.36 | $2.30 | $2.32 | 37,804 |
| 5/12/2026 | $2.28 | $2.38 | $2.27 | $2.33 | 116,000 |
| 5/11/2026 | $2.32 | $2.40 | $2.31 | $2.32 | 138,512 |
| 5/8/2026 | $2.41 | $2.50 | $2.35 | $2.37 | 188,500 |
| 5/7/2026 | $2.38 | $2.42 | $2.34 | $2.39 | 71,399 |
| 5/6/2026 | $2.33 | $2.46 | $2.33 | $2.43 | 158,000 |
| 5/5/2026 | $2.30 | $2.35 | $2.26 | $2.33 | 94,938 |
| 5/4/2026 | $2.30 | $2.37 | $2.28 | $2.29 | 69,213 |
| 5/1/2026 | $2.36 | $2.39 | $2.29 | $2.33 | 87,500 |
| 4/30/2026 | $2.32 | $2.39 | $2.25 | $2.33 | 138,840 |
| 4/29/2026 | $2.31 | $2.32 | $2.20 | $2.29 | 183,544 |
| 4/28/2026 | $2.35 | $2.35 | $2.24 | $2.31 | 170,272 |
| 4/27/2026 | $2.42 | $2.50 | $2.35 | $2.37 | 210,848 |
| 4/24/2026 | $2.35 | $2.44 | $2.32 | $2.42 | 139,936 |
| 4/23/2026 | $2.40 | $2.40 | $2.30 | $2.35 | 113,455 |
| 4/22/2026 | $2.34 | $2.46 | $2.32 | $2.42 | 248,200 |
| 4/21/2026 | $2.29 | $2.40 | $2.26 | $2.35 | 278,017 |
| 4/20/2026 | $2.38 | $2.38 | $2.20 | $2.30 | 431,700 |
| 4/17/2026 | $2.51 | $2.60 | $2.36 | $2.43 | 736,049 |
| 4/16/2026 | $2.58 | $2.63 | $2.40 | $2.56 | 354,800 |
| 4/15/2026 | $2.51 | $2.63 | $2.48 | $2.56 | 233,635 |
| 4/14/2026 | $2.43 | $2.55 | $2.34 | $2.53 | 567,300 |
| 4/13/2026 | $2.15 | $2.46 | $2.14 | $2.38 | 838,327 |
| 4/10/2026 | $2.12 | $2.21 | $2.01 | $2.20 | 1.32M |
| 4/9/2026 | $2.14 | $2.19 | $2.01 | $2.09 | 808,141 |
| 4/8/2026 | $2.10 | $2.25 | $1.99 | $2.13 | 1.84M |
| 4/7/2026 | $2.03 | $2.07 | $1.89 | $2.00 | 1.73M |
| 4/6/2026 | $2.09 | $2.10 | $1.90 | $1.94 | 2.68M |
| 4/2/2026 | $2.01 | $2.11 | $1.81 | $2.05 | 7.40M |
| 4/1/2026 | $7.94 | $9.30 | $7.60 | $9.25 | 171,301 |
| 3/31/2026 | $7.80 | $8.07 | $7.64 | $7.99 | 142,541 |
| 3/30/2026 | $7.17 | $7.71 | $7.17 | $7.58 | 134,800 |
| 3/27/2026 | $7.40 | $7.66 | $6.89 | $7.15 | 65,021 |
| 3/26/2026 | $7.43 | $7.60 | $7.34 | $7.40 | 32,025 |
| 3/25/2026 | $7.52 | $7.80 | $7.34 | $7.43 | 124,600 |
| 3/24/2026 | $7.24 | $7.56 | $7.16 | $7.36 | 72,139 |
| 3/23/2026 | $7.22 | $7.66 | $7.17 | $7.31 | 115,243 |
| 3/20/2026 | $7.31 | $7.35 | $6.91 | $7.15 | 79,400 |
| 3/19/2026 | $7.30 | $7.70 | $7.19 | $7.31 | 81,500 |
| 3/18/2026 | $7.66 | $7.98 | $7.29 | $7.30 | 69,201 |
| 3/17/2026 | $7.40 | $8.00 | $7.32 | $7.67 | 114,261 |
| 3/16/2026 | $7.34 | $7.76 | $7.22 | $7.29 | 47,302 |
| 3/13/2026 | $8.26 | $8.50 | $7.31 | $7.34 | 163,606 |
| 3/12/2026 | $8.97 | $9.25 | $7.95 | $8.05 | 258,722 |
| 3/11/2026 | $8.19 | $9.28 | $8.07 | $8.99 | 102,741 |
| 3/10/2026 | $7.95 | $8.75 | $7.95 | $8.11 | 150,129 |
| 3/9/2026 | $8.04 | $8.35 | $7.87 | $7.88 | 27,200 |
| 3/6/2026 | $8.00 | $8.31 | $7.81 | $8.13 | 61,643 |
| 3/5/2026 | $8.29 | $8.60 | $8.04 | $8.19 | 68,700 |
| 3/4/2026 | $8.57 | $8.99 | $8.41 | $8.43 | 170,807 |
| 3/3/2026 | $8.75 | $8.75 | $8.35 | $8.42 | 65,544 |
| 3/2/2026 | $9.50 | $9.91 | $8.72 | $8.84 | 190,113 |
| 2/27/2026 | $9.97 | $10.46 | $9.61 | $9.96 | 327,000 |
| 2/26/2026 | $9.52 | $10.11 | $9.21 | $10.00 | 267,200 |
| 2/25/2026 | $9.41 | $9.88 | $9.00 | $9.48 | 108,506 |
| 2/24/2026 | $9.42 | $9.97 | $9.25 | $9.43 | 194,900 |
| 2/23/2026 | $9.71 | $10.32 | $9.12 | $9.50 | 222,100 |