Skip to main content
LPCN logo

Lipocine Inc.

LPCNNASDAQHealthcareBiotechnology

$1.44Today:- (-)1Y −47.67%

As of Oct 23, 2026 close

Market cap
$12.00M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.40$12.37
Volume (live)
-
Avg. volume (3M)
3.78M

Lipocine (LPCN) Historical Stock Prices

Analyze Lipocine (LPCN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Lipocine (LPCN) Interactive Price Chart

Interactive historical price chart showing Lipocine stock price movements and trends across multiple time periods.

Loading chart...

LPCN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
LPCN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20261.421.481.411.441.44218.66K
Oct 22, 20261.561.601.431.461.46353.80K
Oct 21, 20261.591.641.581.601.60159.60K
Oct 20, 20261.541.661.541.621.62245.55K
Oct 19, 20261.511.571.401.531.53323.66K
Oct 16, 20261.661.681.481.561.56407.32K
Oct 15, 20261.641.691.591.681.68267.18K
Oct 14, 20261.691.711.601.691.69374.29K
Oct 13, 20261.641.741.611.621.62501.79K
Oct 12, 20261.711.771.591.661.66884.40K
Oct 9, 20261.891.901.721.721.721.06M
Oct 8, 20262.052.051.891.931.932.32M
Oct 7, 20262.953.152.072.202.20105.84M
Oct 6, 20262.082.102.072.102.1012.78K
Oct 5, 20262.072.132.072.072.0719.76K
Oct 2, 20262.082.132.052.052.0538.94K
Oct 1, 20262.192.192.072.072.0771.21K
Sep 30, 20262.142.252.082.202.2031.37K
Sep 29, 20262.092.212.092.162.1624.26K
Sep 28, 20262.072.212.062.092.0934.44K
Sep 25, 20262.122.182.062.102.1032.77K
Sep 24, 20262.102.182.082.092.0932.64K
Sep 23, 20262.152.182.122.122.1290.87K
Sep 22, 20262.132.222.122.162.1664.40K
Sep 21, 20262.192.252.182.242.2416.72K
Sep 18, 20262.202.252.122.212.2148.48K
Sep 17, 20262.162.222.102.222.2243.87K
Sep 16, 20262.232.232.152.162.1664.03K
Sep 15, 20262.202.242.152.192.1950.45K
Sep 14, 20262.202.272.152.222.2227.32K
Sep 11, 20262.292.302.252.272.2710.40K
Sep 10, 20262.312.352.252.252.259.38K
Sep 9, 20262.342.352.252.252.254.81K
Sep 8, 20262.392.402.352.362.3621.14K
Sep 4, 20262.422.482.362.452.4523.18K
Sep 3, 20262.412.502.322.422.4226.67K
Sep 2, 20262.222.392.222.352.3535.05K
Sep 1, 20262.192.302.182.302.3010.02K
Aug 31, 20262.142.292.142.242.2427.53K
Aug 28, 20262.232.232.132.172.1719.55K
Aug 27, 20262.172.302.172.232.2341.55K
Aug 26, 20262.152.292.152.152.15106.05K
Aug 25, 20262.082.162.072.152.1511.79K
Aug 24, 20262.072.102.052.062.0626.73K
Aug 21, 20262.112.112.062.092.0918.22K
Aug 20, 20262.052.132.052.092.0935.16K
Aug 19, 20262.102.122.052.052.0524.87K
Aug 18, 20262.082.132.042.042.0429.11K
Aug 17, 20262.092.132.042.052.0530.29K
Aug 14, 20262.102.182.072.112.1131.39K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.