MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LPCN — Lipocine Inc.
NasdaqLipocine Inc.
$2.07
+0.02(+0.98%)
- O
- 2.07
- H
- 2.14
- L
- 2.07
- V
- 19.76K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$2.07
Period Return-33.23%
Period High$12.37
Period Low$1.81
Avg Daily Volume122.3K
Total Trading Days365
LPCN — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $2.07 | $2.14 | $2.07 | $2.07 | +$0.02 | +0.98% | 19,763 | $2.09 | $2.07 $2.14 |
| Oct 2, 2026 | $2.08 | $2.13 | $2.05 | $2.05 | $-0.02 | -0.97% | 38,941 | $2.10 | $2.05 $2.13 |
| Oct 1, 2026 | $2.19 | $2.19 | $2.07 | $2.07 | $-0.13 | -5.91% | 71,208 | $2.09 | $2.07 $2.19 |
| Sep 30, 2026 | $2.14 | $2.25 | $2.08 | $2.20 | +$0.04 | +1.85% | 31,370 | $2.21 | $2.08 $2.25 |
| Sep 29, 2026 | $2.09 | $2.21 | $2.09 | $2.16 | +$0.07 | +3.35% | 24,256 | $2.14 | $2.09 $2.21 |
| Sep 28, 2026 | $2.07 | $2.21 | $2.06 | $2.09 | $-0.01 | -0.48% | 34,439 | $2.13 | $2.06 $2.21 |
| Sep 25, 2026 | $2.12 | $2.18 | $2.06 | $2.10 | +$0.01 | +0.48% | 32,766 | $2.09 | $2.06 $2.18 |
| Sep 24, 2026 | $2.10 | $2.18 | $2.08 | $2.09 | $-0.03 | -1.42% | 32,639 | $2.11 | $2.08 $2.18 |
| Sep 23, 2026 | $2.15 | $2.18 | $2.12 | $2.12 | $-0.04 | -1.85% | 90,867 | $2.16 | $2.12 $2.18 |
| Sep 22, 2026 | $2.13 | $2.22 | $2.12 | $2.16 | $-0.08 | -3.57% | 64,404 | $2.15 | $2.12 $2.22 |
| Sep 21, 2026 | $2.19 | $2.25 | $2.18 | $2.24 | +$0.03 | +1.36% | 16,717 | $2.21 | $2.18 $2.25 |
| Sep 18, 2026 | $2.20 | $2.25 | $2.12 | $2.21 | $-0.01 | -0.45% | 48,486 | $2.17 | $2.12 $2.25 |
| Sep 17, 2026 | $2.16 | $2.22 | $2.10 | $2.22 | +$0.06 | +2.78% | 43,866 | $2.17 | $2.10 $2.22 |
| Sep 16, 2026 | $2.23 | $2.24 | $2.15 | $2.16 | $-0.03 | -1.14% | 64,031 | $2.20 | $2.15 $2.24 |
| Sep 15, 2026 | $2.20 | $2.24 | $2.15 | $2.19 | $-0.04 | -1.58% | 50,400 | $2.19 | $2.15 $2.24 |
| Sep 14, 2026 | $2.20 | $2.27 | $2.15 | $2.22 | $-0.05 | -2.20% | 27,319 | $2.21 | $2.15 $2.27 |
| Sep 11, 2026 | $2.29 | $2.30 | $2.25 | $2.27 | +$0.02 | +0.89% | 10,398 | $2.27 | $2.25 $2.30 |
| Sep 10, 2026 | $2.32 | $2.35 | $2.25 | $2.25 | +$0.00 | +0.00% | 9,385 | $2.27 | $2.25 $2.35 |
| Sep 9, 2026 | $2.34 | $2.35 | $2.25 | $2.25 | $-0.11 | -4.66% | 4,812 | $2.31 | $2.25 $2.35 |
| Sep 8, 2026 | $2.39 | $2.40 | $2.35 | $2.36 | $-0.09 | -3.67% | 21,137 | $2.37 | $2.35 $2.40 |
| Sep 4, 2026 | $2.42 | $2.48 | $2.36 | $2.45 | +$0.03 | +1.24% | 23,182 | $2.43 | $2.36 $2.48 |
| Sep 3, 2026 | $2.41 | $2.50 | $2.32 | $2.42 | +$0.07 | +2.76% | 26,672 | $2.38 | $2.32 $2.50 |
| Sep 2, 2026 | $2.22 | $2.39 | $2.22 | $2.36 | +$0.06 | +2.39% | 34,151 | $2.33 | $2.22 $2.39 |
| Sep 1, 2026 | $2.19 | $2.30 | $2.18 | $2.30 | +$0.06 | +2.68% | 10,017 | $2.23 | $2.18 $2.30 |
| Aug 31, 2026 | $2.14 | $2.29 | $2.14 | $2.24 | +$0.07 | +3.23% | 27,530 | $2.20 | $2.14 $2.29 |
| Aug 28, 2026 | $2.23 | $2.23 | $2.13 | $2.17 | $-0.06 | -2.69% | 19,546 | $2.19 | $2.13 $2.23 |
| Aug 27, 2026 | $2.17 | $2.30 | $2.17 | $2.23 | +$0.08 | +3.72% | 41,551 | $2.25 | $2.17 $2.30 |
| Aug 26, 2026 | $2.15 | $2.29 | $2.15 | $2.15 | +$0.00 | +0.00% | 106,047 | $2.21 | $2.15 $2.29 |
| Aug 25, 2026 | $2.08 | $2.16 | $2.07 | $2.15 | +$0.09 | +4.37% | 11,788 | $2.10 | $2.07 $2.16 |
| Aug 24, 2026 | $2.07 | $2.10 | $2.05 | $2.06 | $-0.03 | -1.44% | 26,725 | $2.08 | $2.05 $2.10 |