Lipocine Inc. (LPCN) NASDAQ

Currency In USD

LPCN Historical Return

If you invested $1000 in Lipocine Inc. (LPCN) 10 years ago, it would be worth $36.68 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $91.03, while $1000 invested 1 year ago would be worth $677.32. This corresponds to total returns of -96.33%, -90.9%, -32.27%, respectively, with annualized returns of -28.13%, -38.06%, -32.27%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LPCN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	2.16	2.12	2.12	2.16	2.1	29,434
July 30, 2026	2.05	2.11	2.11	2.2	2.05	58,344
July 29, 2026	2.13	2.07	2.07	2.15	2.06	38,270
July 28, 2026	2.16	2.14	2.14	2.27	2.12	32,038
July 27, 2026	2.09	2.14	2.14	2.16	2.09	29,152
July 23, 2026	2.2	2.19	2.19	2.22	2.17	21,968
July 22, 2026	2.23	2.23	2.23	2.25	2.18	30,906
July 21, 2026	2.19	2.19	2.19	2.23	2.19	16,547
July 20, 2026	2.24	2.15	2.15	2.24	2.15	31,393
July 17, 2026	2.27	2.23	2.23	2.29	2.23	20,612
July 16, 2026	2.37	2.29	2.29	2.37	2.28	30,358
July 15, 2026	2.33	2.36	2.36	2.4	2.29	23,719
July 14, 2026	2.39	2.31	2.31	2.39	2.29	27,930
July 13, 2026	2.39	2.35	2.35	2.45	2.32	37,232
July 10, 2026	2.45	2.41	2.41	2.45	2.38	25,272
July 09, 2026	2.46	2.47	2.47	2.51	2.43	16,895
July 08, 2026	2.39	2.44	2.44	2.52	2.39	14,642
July 07, 2026	2.42	2.47	2.47	2.52	2.35	84,403
July 06, 2026	2.46	2.47	2.47	2.51	2.4	36,441
July 02, 2026	2.44	2.39	2.39	2.44	2.38	66,834
July 01, 2026	2.48	2.46	2.46	2.51	2.36	78,729
June 30, 2026	2.48	2.56	2.56	2.61	2.45	72,321
June 29, 2026	2.39	2.49	2.49	2.49	2.39	30,821
June 26, 2026	2.38	2.46	2.46	2.49	2.37	19,393
June 25, 2026	2.44	2.38	2.38	2.47	2.36	21,506
June 24, 2026	2.51	2.47	2.47	2.56	2.44	63,041
June 23, 2026	2.24	2.53	2.53	2.67	2.24	207,320
June 22, 2026	2.3	2.29	2.29	2.54	2.27	93,884
June 18, 2026	2.35	2.33	2.33	2.5	2.29	122,355
June 17, 2026	2.33	2.34	2.34	2.56	2.26	159,253
June 16, 2026	2.29	2.3	2.3	2.36	2.29	87,859
June 15, 2026	2.26	2.29	2.29	2.3	2.16	71,117
June 12, 2026	2.15	2.26	2.26	2.3	2.13	202,662
June 11, 2026	1.98	2.2	2.2	2.2	1.94	303,592
June 10, 2026	2.12	1.98	1.98	2.12	1.97	109,550
June 09, 2026	2.04	2.05	2.05	2.11	2.01	95,892
June 08, 2026	2.09	2.04	2.04	2.14	2.04	94,404
June 05, 2026	2.2	2.05	2.05	2.2	2.05	0
June 04, 2026	2.14	2.21	2.21	2.23	2.13	74,463
June 03, 2026	2.2	2.19	2.19	2.24	2.18	59,701
June 02, 2026	2.27	2.25	2.25	2.32	2.18	140,361
June 01, 2026	2.24	2.28	2.28	2.35	2.2	148,937
May 29, 2026	2.24	2.25	2.25	2.3	2.19	81,694
May 28, 2026	2.24	2.26	2.26	2.3	2.23	73,818
May 27, 2026	2.35	2.28	2.28	2.37	2.21	85,237
May 26, 2026	2.31	2.26	2.26	2.38	2.26	152,305
May 22, 2026	2.22	2.26	2.26	2.27	2.22	60,634
May 21, 2026	2.27	2.22	2.22	2.27	2.16	54,641
May 20, 2026	2.22	2.24	2.24	2.28	2.2	65,184
May 19, 2026	2.29	2.2	2.2	2.29	2.12	93,151
May 18, 2026	2.26	2.21	2.21	2.28	2.21	86,254
May 15, 2026	2.29	2.26	2.26	2.34	2.26	55,638
May 14, 2026	2.32	2.33	2.33	2.38	2.28	130,698
May 13, 2026	2.35	2.32	2.32	2.36	2.31	37,655
May 12, 2026	2.28	2.33	2.33	2.38	2.27	115,987
May 11, 2026	2.32	2.32	2.32	2.4	2.31	138,343
May 08, 2026	2.41	2.37	2.37	2.5	2.35	187,674
May 07, 2026	2.38	2.39	2.39	2.42	2.34	70,904
May 06, 2026	2.33	2.43	2.43	2.46	2.33	157,136
May 05, 2026	2.3	2.33	2.33	2.35	2.26	94,791