LPCN
LIPOCINE (LPCN)
NASDAQ
$2.12-$0.005 (-0.24%)
Price as of Aug 03, 2026 10:07 AM EDT
  • $17.5M
    Market Cap
  • -32.70%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -17.19%
    Low Price$2.07
    High Price$2.47
  • 3 Months
    -9.01%
    Low Price$1.98
    High Price$2.56
  • 1 Year
    -32.70%
    Low Price$1.94
    High Price$11.26
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
2.16
2.16
2.10
2.12
+0.47%
29,434
07/30/2026
2.05
2.20
2.05
2.11
+1.93%
58,345
07/29/2026
2.13
2.15
2.06
2.07
-3.27%
38,271
07/28/2026
2.27
2.27
2.12
2.14
0.00%
32,068
07/27/2026
2.09
2.16
2.09
2.14
+2.88%
29,432
07/24/2026
2.23
2.23
2.08
2.08
-5.02%
35,747
07/23/2026
2.20
2.22
2.17
2.19
-1.79%
22,035
07/22/2026
2.23
2.25
2.18
2.23
+1.83%
30,906
07/21/2026
2.15
2.25
2.15
2.19
+1.86%
17,096
07/20/2026
2.24
2.24
2.15
2.15
-3.59%
31,394
07/17/2026
2.27
2.29
2.23
2.23
-2.62%
20,672
07/16/2026
2.37
2.37
2.28
2.29
-2.97%
30,358
07/15/2026
2.33
2.40
2.29
2.36
+2.16%
23,735
07/14/2026
2.39
2.39
2.29
2.31
-1.70%
26,110
07/13/2026
2.39
2.45
2.32
2.35
-2.49%
37,232
07/10/2026
2.45
2.45
2.38
2.41
-2.43%
25,272
07/09/2026
2.46
2.51
2.43
2.47
+1.23%
16,895
07/08/2026
2.46
2.52
2.39
2.44
-1.21%
14,791
07/07/2026
2.42
2.52
2.35
2.47
0.00%
84,403
07/06/2026
2.43
2.51
2.41
2.47
+3.35%
36,466
07/02/2026
2.45
2.45
2.38
2.39
-2.85%
66,847
07/01/2026
2.48
2.51
2.36
2.46
-3.91%
78,738
06/30/2026
2.48
2.61
2.45
2.56
+2.81%
72,338
06/29/2026
2.49
2.51
2.36
2.49
+1.22%
31,006
06/26/2026
2.38
2.49
2.37
2.46
+3.36%
19,443
06/25/2026
2.47
2.47
2.36
2.38
-3.64%
24,209
06/24/2026
2.53
2.59
2.43
2.47
-2.37%
63,222
06/23/2026
2.24
2.67
2.24
2.53
+10.48%
207,877
06/22/2026
2.30
2.54
2.27
2.29
-1.72%
93,894
06/18/2026
2.35
2.50
2.29
2.33
-0.43%
122,355
06/17/2026
2.33
2.56
2.26
2.34
+1.74%
159,253
06/16/2026
2.29
2.36
2.29
2.30
+0.44%
88,059
06/15/2026
2.26
2.30
2.16
2.29
+1.33%
71,187
06/12/2026
2.15
2.30
2.13
2.26
+2.73%
203,728
06/11/2026
1.98
2.20
1.94
2.20
+11.11%
310,351
06/10/2026
2.01
2.08
1.97
1.98
-3.41%
110,630
06/09/2026
2.04
2.11
2.01
2.05
+0.49%
96,046
06/08/2026
2.08
2.14
2.04
2.04
-0.49%
95,895
06/05/2026
2.20
2.20
2.05
2.05
-7.24%
87,612
06/04/2026
2.14
2.23
2.13
2.21
+0.91%
75,663
06/03/2026
2.20
2.24
2.18
2.19
-2.67%
59,887
06/02/2026
2.27
2.32
2.18
2.25
-1.32%
140,476
06/01/2026
2.24
2.35
2.20
2.28
+1.33%
148,937
05/29/2026
2.24
2.30
2.19
2.25
-0.44%
82,749
05/28/2026
2.26
2.30
2.23
2.26
-0.88%
74,005
05/27/2026
2.35
2.37
2.21
2.28
+0.88%
86,278
05/26/2026
2.31
2.38
2.26
2.26
0.00%
152,496
05/22/2026
2.22
2.27
2.22
2.26
+1.80%
61,275
05/21/2026
2.27
2.27
2.16
2.22
-0.89%
54,616
05/20/2026
2.22
2.28
2.20
2.24
+1.82%
65,260
05/19/2026
2.29
2.29
2.12
2.20
-0.45%
93,157
05/18/2026
2.26
2.28
2.21
2.21
-2.21%
86,322
05/15/2026
2.29
2.34
2.26
2.26
-3.00%
55,638
05/14/2026
2.32
2.38
2.28
2.33
+0.43%
130,776
05/13/2026
2.33
2.36
2.30
2.32
-0.43%
37,804
05/12/2026
2.28
2.38
2.27
2.33
+0.43%
115,999
05/11/2026
2.32
2.40
2.31
2.32
-2.11%
138,512
05/08/2026
2.41
2.50
2.35
2.37
-0.84%
188,492
05/07/2026
2.38
2.42
2.34
2.39
-1.65%
71,399
05/07/2026
-$0.54 Earnings
05/06/2026
2.33
2.46
2.33
2.43
+4.29%
157,965
05/05/2026
2.30
2.35
2.26
2.33
+1.75%
94,938
05/04/2026
2.30
2.37
2.28
2.29
-1.72%
69,213
05/01/2026
2.36
2.39
2.29
2.33
0.00%
87,490
04/30/2026
2.32
2.39
2.25
2.33
+1.75%
138,840
04/29/2026
2.31
2.32
2.20
2.29
-0.87%
183,544
04/28/2026
2.35
2.35
2.24
2.31
-2.53%
170,272
04/27/2026
2.42
2.50
2.35
2.37
-2.07%
210,822
04/24/2026
2.35
2.44
2.32
2.42
+2.98%
139,936
04/23/2026
2.40
2.40
2.30
2.35
-2.89%
113,455
04/22/2026
2.34
2.46
2.32
2.42
+2.98%
248,155
04/21/2026
2.29
2.40
2.26
2.35
+2.17%
278,017
04/20/2026
2.38
2.38
2.20
2.30
-5.35%
425,537
04/17/2026
2.51
2.60
2.36
2.43
-5.08%
736,049
04/16/2026
2.58
2.63
2.40
2.56
0.00%
354,751
04/15/2026
2.51
2.63
2.48
2.56
+1.19%
233,635
04/14/2026
2.43
2.55
2.34
2.53
+6.30%
567,265
04/13/2026
2.15
2.46
2.14
2.38
+8.18%
838,327
04/10/2026
2.12
2.21
2.01
2.20
+5.26%
1,320,638
04/09/2026
2.14
2.19
2.01
2.09
-1.88%
808,141
04/08/2026
2.10
2.25
1.99
2.13
+6.50%
1,840,380
04/07/2026
2.03
2.07
1.89
2.00
+3.09%
1,731,415
04/06/2026
2.09
2.10
1.90
1.94
-5.37%
2,676,911
04/02/2026
2.01
2.11
1.81
2.05
-77.84%
7,402,225
04/01/2026
7.94
9.30
7.60
9.25
+15.77%
171,301
03/31/2026
7.80
8.07
7.64
7.99
+5.41%
142,541
03/30/2026
7.17
7.71
7.17
7.58
+6.01%
134,788
03/27/2026
7.40
7.66
6.89
7.15
-3.38%
65,021
03/26/2026
7.43
7.60
7.34
7.40
-0.40%
32,025
03/25/2026
7.52
7.80
7.34
7.43
+0.95%
124,582
03/24/2026
7.24
7.56
7.16
7.36
+0.68%
72,139
03/23/2026
7.22
7.66
7.17
7.31
+2.24%
115,243
03/20/2026
7.31
7.35
6.91
7.15
-2.19%
79,353
03/19/2026
7.30
7.70
7.19
7.31
+0.14%
81,455
03/18/2026
7.66
7.98
7.29
7.30
-4.82%
69,201
03/17/2026
7.40
8.00
7.32
7.67
+5.21%
114,261
03/16/2026
7.34
7.76
7.22
7.29
-0.68%
47,302
03/13/2026
8.26
8.50
7.31
7.34
-8.82%
163,606
03/12/2026
8.97
9.25
7.95
8.05
-10.46%
258,722
03/11/2026
8.19
9.28
8.07
8.99
+10.85%
102,741