Lipocine (LPCN) went public on October 22, 2013, when it opened at a split-adjusted price of $168.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $2.19 | $2.39 | $2.18 | $2.36 | 44,153 |
August 2026 | $2.24 | $2.30 | $2.02 | $2.24 | 879,439 |
July 2026 | $2.48 | $2.52 | $2.05 | $2.12 | 788,200 |
June 2026 | $2.24 | $2.67 | $1.94 | $2.56 | 2,277,800 |
May 2026 | $2.36 | $2.50 | $2.12 | $2.25 | 1,901,600 |
April 2026 | $7.94 | $9.30 | $1.81 | $2.33 | 20,596,000 |
March 2026 | $9.50 | $9.91 | $6.89 | $7.99 | 2,336,200 |
February 2026 | $9.00 | $10.49 | $7.62 | $9.96 | 1,916,100 |
January 2026 | $8.01 | $12.37 | $6.93 | $9.00 | 3,666,700 |
December 2025 | $3.34 | $8.29 | $2.98 | $8.03 | 2,815,100 |
November 2025 | $2.66 | $3.59 | $2.52 | $3.44 | 1,042,900 |
October 2025 | $2.93 | $3.52 | $2.57 | $2.66 | 1,325,100 |
September 2025 | $2.91 | $3.08 | $2.65 | $2.85 | 340,000 |
August 2025 | $3.29 | $3.29 | $2.86 | $2.91 | 435,500 |
July 2025 | $3.15 | $3.60 | $3.00 | $3.23 | 814,700 |
June 2025 | $3.41 | $3.60 | $3.00 | $3.16 | 1,226,200 |
May 2025 | $3.36 | $4.23 | $2.68 | $3.38 | 1,381,000 |
April 2025 | $3.25 | $3.57 | $2.75 | $3.31 | 238,200 |
March 2025 | $3.09 | $3.73 | $2.91 | $3.18 | 261,700 |
February 2025 | $4.29 | $4.60 | $2.96 | $3.07 | 450,100 |
January 2025 | $4.86 | $5.50 | $4.25 | $4.32 | 685,800 |
December 2024 | $4.49 | $5.47 | $4.19 | $4.88 | 683,900 |
November 2024 | $5.80 | $6.17 | $4.01 | $4.54 | 657,200 |
October 2024 | $4.44 | $5.87 | $4.01 | $5.54 | 517,900 |
September 2024 | $3.63 | $5.62 | $3.53 | $4.49 | 826,500 |