Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Lipocine Inc (LPCN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 2.25 2.27 2.24 2.24 3,523
19th May 2026 (Tue) 2.20 2.26 2.14 2.20 4,641
18th May 2026 (Mon) 2.24 2.27 2.22 2.21 4,594
15th May 2026 (Fri) 2.31 2.31 2.26 2.26 5,591
14th May 2026 (Thu) 2.32 2.38 2.28 2.33 13,045
13th May 2026 (Wed) 2.35 2.35 2.30 2.32 1,868
12th May 2026 (Tue) 2.34 2.38 2.33 2.33 6,631
11th May 2026 (Mon) 2.33 2.38 2.31 2.32 8,785
8th May 2026 (Fri) 2.40 2.50 2.36 2.37 9,956
7th May 2026 (Thu) 2.40 2.41 2.35 2.39 5,158
6th May 2026 (Wed) 2.36 2.45 2.36 2.43 26,041
5th May 2026 (Tue) 2.289 2.34 2.289 2.33 17,841
4th May 2026 (Mon) 2.30 2.37 2.30 2.29 5,565
1st May 2026 (Fri) 2.32 2.39 2.32 2.33 10,941
30th Apr 2026 (Thu) 2.32 2.38 2.32 2.33 10,947
29th Apr 2026 (Wed) 2.22 2.32 2.22 2.29 14,327
28th Apr 2026 (Tue) 2.32 2.32 2.24 2.31 23,387
27th Apr 2026 (Mon) 2.415 2.50 2.35 2.37 17,560
24th Apr 2026 (Fri) 2.33 2.44 2.33 2.42 22,241
23rd Apr 2026 (Thu) 2.38 2.39 2.31 2.35 17,534
22nd Apr 2026 (Wed) 2.35 2.44 2.34 2.42 28,281
21st Apr 2026 (Tue) 2.29 2.40 2.28 2.35 12,904
20th Apr 2026 (Mon) 2.35 2.35 2.22 2.30 8,141
17th Apr 2026 (Fri) 2.54 2.58 2.36 2.43 71,051
16th Apr 2026 (Thu) 2.58 2.61 2.40 2.56 33,295
15th Apr 2026 (Wed) 2.57 2.63 2.50 2.56 7,702
14th Apr 2026 (Tue) 2.50 2.55 2.34 2.53 54,983
13th Apr 2026 (Mon) 2.17 2.45 2.17 2.38 119,360
10th Apr 2026 (Fri) 2.11 2.20 2.02 2.20 158,891
9th Apr 2026 (Thu) 2.10 2.185 2.02 2.09 127,001
8th Apr 2026 (Wed) 2.07 2.24 1.99 2.13 220,817
7th Apr 2026 (Tue) 2.02 2.07 1.90 2.00 172,419
6th Apr 2026 (Mon) 2.08 2.09 1.91 1.94 189,168
3rd Apr 2026 (Fri) 2.09 2.10 1.81 2.05 507,053
2nd Apr 2026 (Thu) 2.09 2.10 1.81 2.05 507,053
1st Apr 2026 (Wed) 7.81 9.28 7.65 9.25 9,685
31st Mar 2026 (Tue) 7.86 7.97 7.73 7.99 10,054
30th Mar 2026 (Mon) 7.44 7.70 7.44 7.58 6,171
27th Mar 2026 (Fri) 7.25 7.26 7.00 7.15 2,692
26th Mar 2026 (Thu) 7.43 7.54 7.40 7.40 1,688
25th Mar 2026 (Wed) 7.50 7.76 7.40 7.43 8,286
24th Mar 2026 (Tue) 7.35 7.40 7.35 7.36 1,885
23rd Mar 2026 (Mon) 7.315 7.66 7.25 7.31 10,444
FTSE 100 Latest
Value10,443.47
Change11.13