MetaCap

Lipocine Stock Price History

NASDAQ: LPCNHealth CareBiotechnology: Pharmaceutical PreparationsUSD

1.72-0.21 (-10.88%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

LPCN price history at a glance

The price history for Lipocine (LPCN) on this page begins on October 21, 2013, when the stock closed at $170.00; it most recently closed at $1.72 on October 5, 2026. The highest price in this record is $326.91, reached on September 7, 2015; the latest close is 99.5% below that peak. Across the 12 complete calendar years in the table, LPCN finished higher in 4 and lower in 8. Its best year was 2020 (+231.7%) and its worst was 2019 (-74.7%).

Over roughly 13 years the share price changed -99.0%, a -29.9% compound annual price return (excluding dividends). In the last 12 months alone, LPCN has lost 45.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2013
$326.91
Date of high
Sep 7, 2015
Low since 2013
$1.72
Date of low
Oct 5, 2026
52-week high
$12.37
52-week low
$1.72
Last close
$1.72

LPCN returns

1 week

-16.10%

1 month

-23.56%

3 months

-28.63%

6 months

-21.82%

Year to date

-78.58%

1 year

-45.40%

3 years

-39.01%

5 years

-91.05%

LPCN price return, excluding dividends.

LPCN annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.72-78.50%
20258.00+58.10%
20245.06+81.36%
20232.79-58.76%
20226.77-59.84%
202116.85-27.13%
202023.12+231.71%
20196.97-74.69%
201827.54-52.91%
201758.48-6.52%
201662.56-71.54%
2015219.81+139.44%
201491.80-33.74%
2013*138.55-18.50%

* Partial year: the record begins after the start of 2013; return measured from the first available close.

2026 return is year to date.

LPCN daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.881.901.721.72-10.88%
2.052.051.891.93-12.27%
2.963.142.072.20+4.76%
2.082.102.072.10+1.45%
2.072.142.072.07+0.98%
2.082.132.052.05-0.97%
2.192.192.072.07-5.91%
2.142.252.082.20+1.85%
2.092.212.092.16+3.35%
2.072.212.062.09-0.48%
2.122.182.062.10+0.48%
2.102.182.082.09-1.42%
2.152.182.122.12-1.85%
2.132.222.122.16-3.57%
2.192.252.182.24+1.36%
2.202.252.122.21-0.45%
2.162.222.102.22+2.78%
2.232.242.152.16-1.14%
2.202.242.152.19-1.58%
2.202.272.152.22-2.20%
2.292.302.252.27+0.89%
2.322.352.252.250.00%
2.342.352.252.25-4.66%
2.392.402.352.36-3.67%
2.422.482.362.45+1.24%
2.412.502.322.42+2.76%
2.222.392.222.36+2.39%
2.192.302.182.30+2.68%
2.142.292.142.24+3.23%
2.232.232.132.17-2.69%
2.172.302.172.23+3.72%
2.152.292.152.150.00%
2.082.162.072.15+4.37%
2.072.102.052.06-1.44%
2.112.112.062.090.00%
2.052.142.052.09+1.95%
2.112.122.052.05+0.49%
2.082.132.042.04-0.49%
2.092.132.042.05-2.84%
2.102.182.072.11+2.43%
2.072.222.042.060.00%
2.112.132.022.06-1.44%
2.102.162.092.09-0.48%
2.162.212.102.10-1.41%
2.262.262.122.130.00%
2.142.182.082.13-1.84%
2.192.262.152.17+1.88%
2.132.222.062.13+0.95%
2.242.242.032.11-0.47%
2.162.162.102.12+0.47%
2.052.202.052.11+1.93%
2.132.152.062.07-3.27%
2.272.272.122.140.00%
2.092.162.092.14+2.88%
2.232.232.082.08-5.02%
2.202.222.172.19-1.79%
2.232.252.182.23+1.83%
2.152.252.152.19+1.86%
2.242.242.152.15-3.59%
2.272.292.232.23-2.62%
2.372.372.282.29-2.97%
2.332.402.292.36+2.16%
2.392.392.292.31-1.70%
2.392.452.322.35-2.49%
2.452.452.382.41-2.43%
2.462.512.432.47+1.23%
2.462.522.392.44-1.21%
2.422.522.352.470.00%
2.432.512.412.47+3.35%
2.452.452.382.39-2.85%
2.482.512.362.46-3.91%
2.482.612.452.56+2.81%
2.492.512.362.49+1.22%
2.382.492.372.46+3.36%
2.472.472.362.38-3.64%
2.532.592.432.47-2.37%
2.242.672.242.53+10.48%
2.302.542.272.29-1.72%
2.352.502.292.33-0.43%
2.332.562.262.34+1.74%
2.292.362.292.30+0.44%
2.262.302.162.29+1.33%
2.152.302.132.26+2.73%
1.982.201.942.20+11.11%
2.012.081.971.98-3.41%
2.042.112.012.05+0.49%
2.082.142.042.04-0.49%
2.202.202.052.05-7.24%
2.142.232.132.21+0.91%
2.202.242.182.19-2.67%
2.272.322.182.25-1.32%
2.242.352.202.28+1.33%
2.242.302.192.25-0.44%
2.262.302.232.26-0.88%
2.352.372.212.28+0.88%
2.312.382.262.260.00%
2.222.272.222.26+1.80%
2.272.272.162.22-0.89%
2.222.282.202.24+1.82%
2.292.292.122.20-0.45%
2.262.282.212.21-2.21%
2.292.342.262.26-3.00%
2.322.382.282.33+0.43%
2.332.362.302.32-0.43%
2.282.382.272.33+0.43%
2.322.402.312.32-2.11%
2.412.502.352.37-0.84%
2.382.422.342.39-1.65%
2.332.462.332.43+4.29%
2.302.352.262.33+1.75%
2.302.372.282.29-1.72%
2.362.392.292.330.00%
2.322.392.252.33+1.75%
2.312.322.202.29-0.87%
2.352.352.242.31-2.53%
2.422.502.352.37-2.07%
2.352.442.322.42+2.98%
2.402.402.302.35-2.89%
2.342.462.322.42+2.98%
2.292.402.262.35+2.17%
2.382.382.202.30-5.35%
2.512.602.362.43-5.08%
2.582.632.402.560.00%
2.512.632.482.56+1.19%
2.432.552.342.53+6.30%
2.152.462.142.38+8.18%
2.122.212.012.20+5.26%
2.142.192.012.09-1.88%
2.102.251.992.13+6.50%
2.032.071.892.00+3.09%
2.092.101.901.94-5.37%
2.012.111.812.05-77.84%
7.949.307.609.25+15.77%
7.808.077.647.99+5.41%
7.177.717.177.58+6.01%
7.407.666.897.15-3.38%
7.437.607.347.40-0.40%
7.527.807.347.43+0.95%
7.247.567.167.36+0.68%
7.227.667.177.31+2.24%
7.317.356.917.15-2.19%
7.307.707.197.31+0.14%
7.667.987.297.30-4.82%
7.408.007.327.67+5.21%
7.347.767.227.29-0.68%
8.268.507.317.34-8.82%
8.979.257.958.05-10.46%
8.199.288.078.99+10.85%
7.958.757.958.11+2.92%
8.048.357.877.88-3.08%
8.008.317.818.13-0.73%
8.298.608.048.19-2.85%
8.578.998.418.43+0.12%
8.758.758.358.42-4.75%
9.509.918.728.84-11.24%
9.9710.469.619.96-0.40%
9.5210.119.2110.00+5.49%
9.419.889.009.48+0.53%
9.429.979.259.43-0.74%
9.7110.329.129.50-3.06%
9.269.959.239.80+4.59%
9.319.499.149.37+0.43%
9.4710.499.119.33-1.27%
8.669.788.669.45+9.12%
8.778.968.558.66-0.12%
8.819.158.538.67-0.57%
8.678.858.358.72-1.02%
8.799.328.528.81-0.90%
8.559.148.258.89+4.71%
7.848.917.848.49+9.97%
8.048.407.627.72-5.62%
8.448.448.008.18-2.04%
9.069.068.008.35-7.33%
9.009.289.009.01+0.11%
9.049.158.719.00+0.11%
9.419.418.838.99-4.97%
9.9710.148.809.46-8.86%
10.5211.119.8710.38-3.08%
10.8210.9910.4210.71-1.83%
10.3611.099.8210.91+4.45%
9.6010.909.5010.45+7.79%
10.3910.399.309.69-2.32%
10.9011.039.849.92-10.87%
11.0911.4410.5611.13-1.15%
11.0012.3710.8011.26+2.36%
10.3411.349.7611.00+5.06%
9.0510.758.6910.47+15.95%
8.029.138.009.03+12.73%
7.568.137.368.01+6.37%
7.467.666.967.53+0.13%
7.617.717.457.52+0.07%
7.298.007.217.52+2.95%
7.807.986.937.30-8.75%
8.018.357.518.00-0.37%
6.648.296.308.03+22.22%
6.136.645.886.57+4.45%
5.266.725.206.29+20.27%
4.685.254.565.23+12.47%
4.634.724.214.65+0.87%
4.234.664.174.61+8.22%
4.194.314.074.26+0.24%
4.234.354.104.25+1.19%
3.714.353.564.20+14.44%
3.193.933.163.67+16.51%
3.153.283.143.150.00%
3.173.173.053.15-0.63%
3.153.193.113.17-0.31%
3.293.393.183.18-3.64%
3.273.383.263.30+0.92%
3.233.343.233.270.00%
3.203.293.173.27+3.81%
3.143.313.143.15+1.61%
3.063.152.983.10+0.32%
3.253.283.073.09-4.92%
3.343.343.213.25-1.81%
3.343.383.293.31-3.78%
3.333.453.333.44+4.88%
3.273.473.213.28+0.31%
3.263.373.233.27+0.62%
3.163.253.163.25+2.85%
3.163.203.113.16+0.32%
3.213.323.113.15-1.87%
3.113.313.073.21-5.03%
3.103.593.093.38+12.67%
2.853.052.853.00+4.53%
2.822.902.812.87+1.77%
2.862.972.802.82-3.42%
2.893.012.872.92+1.04%
2.913.082.832.890.00%
2.582.922.572.89+13.78%
2.632.632.532.54-3.79%
2.602.782.602.64+3.13%
2.552.692.542.56+1.19%
2.572.642.522.53-4.53%
2.662.712.632.65-0.38%
2.632.772.572.66+2.31%
2.712.742.572.60-3.35%
2.802.802.652.69-2.18%
2.832.832.722.75-2.48%
2.902.922.812.82-2.76%
2.802.912.762.90+3.94%
2.852.852.762.79-0.71%
2.912.932.752.81-4.10%
3.013.012.862.93+0.34%
2.953.082.902.92-3.31%
3.143.142.983.02-2.89%
3.133.192.923.110.00%
3.153.203.083.11-3.12%
3.053.213.033.21+3.22%
3.053.143.053.11+0.32%
3.163.223.073.10-1.59%
3.153.153.083.15—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LPCN chart for longer ranges.