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
10th Jul 2026 (Fri) 2.42 2.43 2.39 2.41 1,033
9th Jul 2026 (Thu) 2.46 2.48 2.46 2.47 1,312
8th Jul 2026 (Wed) 2.45 2.48 2.45 2.44 953
7th Jul 2026 (Tue) 2.405 2.50 2.36 2.47 19,503
6th Jul 2026 (Mon) 2.49 2.49 2.49 2.47 1,322
3rd Jul 2026 (Fri) 2.43 2.43 2.39 2.39 0
2nd Jul 2026 (Thu) 2.43 2.43 2.38 2.39 539
1st Jul 2026 (Wed) 2.51 2.51 2.40 2.46 774
30th Jun 2026 (Tue) 2.50 2.60 2.48 2.56 6,431
29th Jun 2026 (Mon) 2.37 2.48 2.37 2.49 1,462
26th Jun 2026 (Fri) 2.40 2.49 2.40 2.46 712
25th Jun 2026 (Thu) 2.40 2.40 2.38 2.38 781
24th Jun 2026 (Wed) 2.51 2.59 2.45 2.47 1,609
23rd Jun 2026 (Tue) 2.28 2.61 2.28 2.53 9,162
22nd Jun 2026 (Mon) 2.30 2.54 2.265 2.29 20,165
19th Jun 2026 (Fri) 2.39 2.48 2.29 2.33 2,144
18th Jun 2026 (Thu) 2.39 2.48 2.29 2.33 2,144
17th Jun 2026 (Wed) 2.48 2.55 2.38 2.34 4,040
16th Jun 2026 (Tue) 2.31 2.35 2.31 2.30 1,825
15th Jun 2026 (Mon) 2.21 2.30 2.21 2.29 2,973
12th Jun 2026 (Fri) 2.16 2.30 2.16 2.26 5,510
11th Jun 2026 (Thu) 1.96 2.19 1.96 2.20 8,064
10th Jun 2026 (Wed) 2.05 2.05 1.99 1.98 1,840
9th Jun 2026 (Tue) 2.06 2.10 2.035 2.05 625
8th Jun 2026 (Mon) 2.06 2.12 2.05 2.04 6,341
5th Jun 2026 (Fri) 2.17 2.18 2.06 2.05 2,104
4th Jun 2026 (Thu) 2.15 2.19 2.15 2.21 4,336
3rd Jun 2026 (Wed) 2.24 2.24 2.20 2.19 2,675
2nd Jun 2026 (Tue) 2.29 2.295 2.20 2.25 5,936
1st Jun 2026 (Mon) 2.20 2.33 2.20 2.28 5,882
29th May 2026 (Fri) 2.24 2.29 2.19 2.25 6,936
28th May 2026 (Thu) 2.25 2.29 2.24 2.26 4,855
27th May 2026 (Wed) 2.34 2.365 2.24 2.28 5,414
26th May 2026 (Tue) 2.275 2.36 2.275 2.26 10,439
25th May 2026 (Mon) 2.23 2.26 2.23 2.26 4,416
22nd May 2026 (Fri) 2.23 2.26 2.23 2.26 4,416
21st May 2026 (Thu) 2.21 2.23 2.17 2.22 7,030
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
FTSE 100 Latest
Value10,497.29
Change24.84