NASDAQ:LPCN | Historical Stock Price | Lipocine Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-10-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.94$5.35$14.79$40.85$112.83$311.662013-10-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$6.55$6.55181,800——
2019-12-30$6.15$6.1565,900——
2019-12-27$6.04$6.0451,941——
2019-12-26$6.21$6.2061,147——
2019-12-24$5.95$5.9539,024——
2019-12-23$5.87$5.8743,700——
2019-12-20$5.78$5.7841,665——
2019-12-19$5.61$5.6126,706——
2019-12-18$5.56$5.5643,365——
2019-12-17$5.53$5.5340,176——
2019-12-16$5.56$5.5647,541——
2019-12-13$5.92$5.9234,200——
2019-12-12$5.98$5.9846,788——
2019-12-11$6.29$6.2954,206——
2019-12-10$6.70$6.7034,253——
2019-12-09$6.82$6.8217,459——
2019-12-06$6.63$6.6351,929——
2019-12-05$6.78$6.7840,024——
2019-12-04$7.02$7.0226,700——
2019-12-03$7.11$7.1143,665——
2019-12-02$7.48$7.4833,571——
2019-11-29$7.57$7.5640,159——
2019-11-27$7.07$7.0758,376——
2019-11-26$7.23$7.2381,612——
2019-11-25$7.17$7.1748,388——
2019-11-22$6.70$6.7056,894——
2019-11-21$6.89$6.8959,212——
2019-11-20$7.21$7.2143,106——
2019-11-19$6.78$6.7854,776——
2019-11-18$6.89$6.8982,094——
2019-11-15$6.70$6.7065,259——
2019-11-14$6.80$6.80290,759——
2019-11-13$11.63$11.6363,112——
2019-11-12$13.45$13.4566,165——
2019-11-11$13.60$13.60383,676——
2019-11-08$46.41$46.4142,512——
2019-11-07$47.60$47.6022,429——
2019-11-06$47.26$47.2621,759——
2019-11-05$48.45$48.4525,406——
2019-11-04$46.92$46.9227,476——
2019-11-01$46.92$46.9216,918——
2019-10-31$45.73$45.7311,118——
2019-10-30$45.73$45.7324,935——
2019-10-29$45.39$45.3911,524——
2019-10-28$46.33$46.3330,935——
2019-10-25$45.05$45.0525,512——
2019-10-24$51.51$51.513,459——
2019-10-23$51.00$51.008,088——
2019-10-22$52.02$52.022,976——
2019-10-21$51.85$51.856,753——
2019-10-18$52.70$52.7011,653——
2019-10-17$53.55$53.5514,847——
2019-10-16$52.19$52.1924,847——
2019-10-15$49.13$49.135,535——
2019-10-14$48.45$48.452,353——
2019-10-11$47.26$47.262,876——
2019-10-10$46.24$46.246,929——
2019-10-09$47.09$47.098,665——
2019-10-08$47.60$47.603,435——
2019-10-07$47.09$47.093,918——
2019-10-04$46.41$46.411,400——
2019-10-03$46.07$46.074,071——
2019-10-02$44.71$44.712,594——
2019-10-01$45.22$45.228,876——
2019-09-30$47.77$47.773,006——
2019-09-27$47.43$47.432,176——
2019-09-26$48.28$48.283,447——
2019-09-25$48.62$48.623,241——
2019-09-24$49.30$49.306,253——
2019-09-23$49.13$49.134,929——
2019-09-20$48.79$48.796,135——
2019-09-19$49.30$49.306,188——
2019-09-18$49.81$49.815,676——
2019-09-17$48.11$48.1115,059——
2019-09-16$49.64$49.647,306——
2019-09-13$50.66$50.668,324——
2019-09-12$51.51$51.5110,135——
2019-09-11$49.47$49.4727,347——
2019-09-10$55.25$55.258,618——
2019-09-09$56.61$56.6115,929——
2019-09-06$54.74$54.746,247——
2019-09-05$54.40$54.4013,394——
2019-09-04$54.40$54.409,835——
2019-09-03$53.72$53.7227,312——
2019-08-30$49.98$49.988,435——
2019-08-29$46.75$46.758,341——
2019-08-28$48.28$48.289,212——
2019-08-27$45.73$45.733,359——
2019-08-26$46.58$46.5810,800——
2019-08-23$46.24$46.2428,794——
2019-08-22$46.58$46.5818,094——
2019-08-21$45.05$45.0527,982——
2019-08-20$40.80$40.807,529——
2019-08-19$40.46$40.4613,524——
2019-08-16$39.78$39.7820,959——
2019-08-15$36.38$36.3824,941——
2019-08-14$35.53$35.5311,176——
2019-08-13$34.51$34.5114,835——
2019-08-12$32.30$32.304,306——
2019-08-09$32.64$32.643,788——
2019-08-08$32.30$32.307,618——
2019-08-07$32.30$32.3010,953——
2019-08-06$30.60$30.604,076——
2019-08-05$30.43$30.432,388——
2019-08-02$30.77$30.777,982——
2019-08-01$32.13$32.132,765——
2019-07-31$32.13$32.134,435——
2019-07-30$32.30$32.306,641——
2019-07-29$32.13$32.134,412——
2019-07-26$31.45$31.452,741——
2019-07-25$31.11$31.112,512——
2019-07-24$30.94$30.948,265——
2019-07-23$31.45$31.4512,206——
2019-07-22$30.94$30.941,306——
2019-07-19$31.11$31.114,359——
2019-07-18$30.60$30.605,529——
2019-07-17$30.43$30.435,982——
2019-07-16$30.77$30.771,294——
2019-07-15$30.60$30.606,918——
2019-07-12$31.62$31.625,147——
2019-07-11$30.43$30.439,924——
2019-07-10$32.13$32.133,582——
2019-07-09$31.79$31.794,476——
2019-07-08$33.15$33.156,453——
2019-07-05$32.81$32.813,541——
2019-07-03$32.47$32.474,953——
2019-07-02$32.81$32.812,153——
2019-07-01$32.81$32.813,429——
2019-06-28$33.15$33.1514,206——
2019-06-27$33.83$33.839,353——
2019-06-26$32.13$32.132,824——
2019-06-25$30.86$30.865,700——
2019-06-24$29.75$29.754,300——
2019-06-21$31.11$31.112,971——
2019-06-20$30.43$30.433,082——
2019-06-19$30.94$30.942,688——
2019-06-18$30.94$30.947,029——
2019-06-17$29.75$29.7519,712——
2019-06-14$27.46$27.462,100——
2019-06-13$27.54$27.547,418——
2019-06-12$28.56$28.564,776——
2019-06-11$27.03$27.033,929——
2019-06-10$25.33$25.332,524——
2019-06-07$25.33$25.332,765——
2019-06-06$24.31$24.314,835——
2019-06-05$24.65$24.653,847——
2019-06-04$25.84$25.842,200——
2019-06-03$25.50$25.504,118——
2019-05-31$26.01$26.017,618——
2019-05-30$24.82$24.823,935——
2019-05-29$26.69$26.693,565——
2019-05-28$27.03$27.033,282——
2019-05-24$26.69$26.693,112——
2019-05-23$27.03$27.033,300——
2019-05-22$26.33$26.3313,729——
2019-05-21$26.86$26.8635,059——
2019-05-20$30.26$30.2611,394——
2019-05-17$31.79$31.791,624——
2019-05-16$31.62$31.622,512——
2019-05-15$31.96$31.963,871——
2019-05-14$32.81$32.8114,153——
2019-05-13$30.60$30.604,041——
2019-05-10$31.62$31.623,559——
2019-05-09$32.13$32.131,735——
2019-05-08$31.45$31.454,159——
2019-05-07$31.62$31.624,135——
2019-05-06$31.11$31.112,629——
2019-05-03$30.77$30.772,600——
2019-05-02$30.94$30.944,188——
2019-05-01$31.45$31.452,376——
2019-04-30$31.28$31.283,600——
2019-04-29$32.13$32.133,088——
2019-04-26$31.96$31.962,518——
2019-04-25$32.47$32.472,741——
2019-04-24$31.28$31.282,129——
2019-04-23$31.45$31.453,512——
2019-04-22$31.96$31.963,553——
2019-04-18$31.62$31.6210,541——
2019-04-17$32.64$32.6427,182——
2019-04-16$29.24$29.2433,947——
2019-04-15$28.22$28.2240,400——
2019-04-12$31.79$31.7923,376——
2019-04-11$36.21$36.219,476——
2019-04-10$35.87$35.8722,741——
2019-04-09$37.40$37.407,800——
2019-04-08$37.31$37.319,912——
2019-04-05$38.76$38.768,541——
2019-04-04$38.59$38.598,782——
2019-04-03$39.27$39.2710,247——
2019-04-02$39.44$39.447,594——
2019-04-01$38.93$38.938,588——
2019-03-29$39.27$39.2721,824——
2019-03-28$39.61$39.6136,682——
2019-03-27$37.91$37.9188,212——
2019-03-26$37.23$37.2313,194——
2019-03-25$36.97$36.978,547——
2019-03-22$37.40$37.4011,776——
2019-03-21$36.89$36.894,229——
2019-03-20$37.40$37.408,141——
2019-03-19$37.23$37.2313,429——
2019-03-18$36.04$36.0412,294——
2019-03-15$38.08$38.0820,659——
2019-03-14$37.23$37.2325,265——
2019-03-13$34.51$34.5156,035——
2019-03-12$38.25$38.25407,235——
2019-03-11$37.06$37.0622,288——
2019-03-08$35.02$35.0210,918——
2019-03-07$35.02$35.0229,159——
2019-03-06$33.66$33.6617,412——
2019-03-05$33.32$33.3232,447——
2019-03-04$30.77$30.776,971——
2019-03-01$30.26$30.2616,459——
2019-02-28$29.58$29.588,624——
2019-02-27$28.73$28.733,929——
2019-02-26$28.73$28.732,941——
2019-02-25$28.90$28.908,171——
2019-02-22$28.93$28.935,282——
2019-02-21$29.24$29.243,800——
2019-02-20$28.56$28.567,906——
2019-02-19$28.90$28.908,159——
2019-02-15$28.73$28.7317,059——
2019-02-14$27.71$27.7145,612——
2019-02-13$29.07$29.0714,118——
2019-02-12$29.41$29.4116,953——
2019-02-11$28.56$28.5619,718——
2019-02-08$27.88$27.886,753——
2019-02-07$27.71$27.714,835——
2019-02-06$27.71$27.7115,271——
2019-02-05$27.20$27.209,124——
2019-02-04$26.86$26.8639,424——
2019-02-01$27.37$27.3719,171——
2019-01-31$27.37$27.3713,429——
2019-01-30$27.44$27.4414,765——
2019-01-29$27.71$27.7112,718——
2019-01-28$27.37$27.3714,088——
2019-01-25$27.03$27.0317,171——
2019-01-24$27.37$27.3741,959——
2019-01-23$26.52$26.5227,888——
2019-01-22$26.52$26.5235,624——
2019-01-18$28.39$28.39108,806——
2019-01-17$31.96$31.961,494,359——
2019-01-16$27.03$27.03882——
2019-01-15$26.86$26.861,935——
2019-01-14$26.86$26.865,794——
2019-01-11$26.86$26.86776——
2019-01-10$26.86$26.861,582——
2019-01-09$27.54$27.542,547——
2019-01-08$26.18$26.183,206——
2019-01-07$27.88$27.889,929——
2019-01-04$27.54$27.548,418——
2019-01-03$26.52$26.525,159——
2019-01-02$24.82$24.8210,071——