Lipocine Inc.LPCNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $9.00 | $9.28 | $9.00 | $9.01 | 66,119 |
| 1/30/2026 | $9.04 | $9.15 | $8.71 | $9.00 | 104,603 |
| 1/29/2026 | $9.41 | $9.41 | $8.83 | $8.99 | 68,123 |
| 1/28/2026 | $9.97 | $10.14 | $8.80 | $9.46 | 251,601 |
| 1/27/2026 | $10.52 | $11.11 | $9.87 | $10.38 | 82,000 |
| 1/26/2026 | $10.82 | $10.99 | $10.42 | $10.71 | 49,832 |
| 1/23/2026 | $10.36 | $11.09 | $9.82 | $10.91 | 133,300 |
| 1/22/2026 | $9.60 | $10.90 | $9.50 | $10.45 | 117,522 |
| 1/21/2026 | $10.39 | $10.39 | $9.30 | $9.69 | 124,917 |
| 1/20/2026 | $10.90 | $11.03 | $9.84 | $9.92 | 129,835 |
| 1/16/2026 | $11.09 | $11.44 | $10.56 | $11.13 | 244,854 |
| 1/15/2026 | $11.00 | $12.37 | $10.80 | $11.26 | 379,526 |
| 1/14/2026 | $10.34 | $11.34 | $9.76 | $11.00 | 345,314 |
| 1/13/2026 | $9.05 | $10.75 | $8.69 | $10.47 | 459,900 |
| 1/12/2026 | $8.02 | $9.13 | $8.00 | $9.03 | 344,101 |
| 1/9/2026 | $7.56 | $8.13 | $7.36 | $8.01 | 79,224 |
| 1/8/2026 | $7.46 | $7.66 | $6.96 | $7.53 | 105,522 |
| 1/7/2026 | $7.61 | $7.71 | $7.45 | $7.52 | 74,077 |
| 1/6/2026 | $7.29 | $8.00 | $7.21 | $7.52 | 96,569 |
| 1/5/2026 | $7.80 | $7.98 | $6.93 | $7.30 | 205,700 |
| 1/2/2026 | $8.01 | $8.35 | $7.51 | $8.00 | 271,440 |
| 12/31/2025 | $6.64 | $8.29 | $6.30 | $8.03 | 422,115 |
| 12/30/2025 | $6.13 | $6.64 | $5.88 | $6.57 | 197,949 |
| 12/29/2025 | $5.26 | $6.72 | $5.20 | $6.29 | 770,200 |
| 12/26/2025 | $4.68 | $5.25 | $4.56 | $5.23 | 139,600 |
| 12/24/2025 | $4.63 | $4.72 | $4.21 | $4.65 | 26,623 |
| 12/23/2025 | $4.23 | $4.66 | $4.17 | $4.61 | 62,300 |
| 12/22/2025 | $4.19 | $4.31 | $4.07 | $4.26 | 54,595 |
| 12/19/2025 | $4.23 | $4.35 | $4.10 | $4.25 | 102,600 |
| 12/18/2025 | $3.71 | $4.35 | $3.56 | $4.20 | 551,330 |
| 12/17/2025 | $3.19 | $3.93 | $3.16 | $3.67 | 264,700 |
| 12/16/2025 | $3.15 | $3.28 | $3.14 | $3.15 | 18,902 |
| 12/15/2025 | $3.17 | $3.17 | $3.05 | $3.15 | 35,800 |
| 12/12/2025 | $3.15 | $3.19 | $3.11 | $3.17 | 18,200 |
| 12/11/2025 | $3.29 | $3.39 | $3.18 | $3.18 | 17,800 |
| 12/10/2025 | $3.27 | $3.37 | $3.26 | $3.30 | 10,011 |
| 12/9/2025 | $3.23 | $3.34 | $3.23 | $3.27 | 6,450 |
| 12/8/2025 | $3.20 | $3.29 | $3.17 | $3.27 | 8,333 |
| 12/5/2025 | $3.14 | $3.31 | $3.14 | $3.15 | 26,307 |
| 12/4/2025 | $3.06 | $3.15 | $2.98 | $3.10 | 16,700 |
| 12/3/2025 | $3.25 | $3.28 | $3.07 | $3.09 | 31,252 |
| 12/2/2025 | $3.34 | $3.34 | $3.21 | $3.25 | 25,300 |
| 12/1/2025 | $3.34 | $3.38 | $3.29 | $3.31 | 8,800 |
| 11/28/2025 | $3.33 | $3.45 | $3.33 | $3.44 | 21,006 |
| 11/26/2025 | $3.27 | $3.47 | $3.21 | $3.28 | 34,320 |
| 11/25/2025 | $3.26 | $3.37 | $3.23 | $3.27 | 41,572 |
| 11/24/2025 | $3.16 | $3.25 | $3.16 | $3.25 | 13,306 |
| 11/21/2025 | $3.16 | $3.20 | $3.11 | $3.16 | 21,500 |
| 11/20/2025 | $3.21 | $3.32 | $3.11 | $3.15 | 28,700 |
| 11/19/2025 | $3.11 | $3.31 | $3.07 | $3.21 | 69,200 |
| 11/18/2025 | $3.10 | $3.59 | $3.09 | $3.38 | 487,600 |
| 11/17/2025 | $2.85 | $3.05 | $2.85 | $3.00 | 39,700 |
| 11/14/2025 | $2.82 | $2.90 | $2.81 | $2.87 | 26,018 |
| 11/13/2025 | $2.86 | $2.97 | $2.80 | $2.82 | 18,112 |
| 11/12/2025 | $2.89 | $3.01 | $2.87 | $2.92 | 37,943 |
| 11/11/2025 | $2.91 | $3.07 | $2.83 | $2.89 | 50,700 |
| 11/10/2025 | $2.58 | $2.92 | $2.57 | $2.89 | 49,400 |
| 11/7/2025 | $2.63 | $2.63 | $2.53 | $2.54 | 20,607 |
| 11/6/2025 | $2.60 | $2.78 | $2.60 | $2.64 | 31,550 |
| 11/5/2025 | $2.55 | $2.69 | $2.54 | $2.56 | 22,000 |
| 11/4/2025 | $2.57 | $2.64 | $2.52 | $2.53 | 23,924 |