ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Lipocine Inc. - Common Stock (NQ:LPCN)

8.990 -0.470 (-4.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 29, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2026 9.970 10.13 8.800 9.460 251,596 -0.92(-8.86%)
Jan 27, 2026 10.52 11.11 9.870 10.38 81,996 -0.33(-3.08%)
Jan 26, 2026 10.82 10.99 10.42 10.71 49,832 -0.20(-1.83%)
Jan 23, 2026 10.36 11.09 9.820 10.91 133,262 +0.46(+4.45%)
Jan 22, 2026 9.600 10.90 9.500 10.45 116,917 +0.76(+7.79%)
Jan 21, 2026 10.39 10.39 9.300 9.690 124,912 -0.23(-2.32%)
Jan 20, 2026 10.90 11.03 9.840 9.920 129,395 -1.21(-10.87%)
Jan 16, 2026 11.09 11.44 10.56 11.13 244,854 -0.13(-1.15%)
Jan 15, 2026 11.00 12.37 10.80 11.26 379,034 +0.26(+2.36%)
Jan 14, 2026 10.34 11.34 9.760 11.00 343,951 +0.53(+5.06%)
Jan 13, 2026 9.050 10.75 8.690 10.47 459,333 +1.44(+15.95%)
Jan 12, 2026 8.020 9.130 8.000 9.030 343,479 +1.02(+12.73%)
Jan 09, 2026 7.560 8.130 7.360 8.010 79,224 +0.48(+6.37%)
Jan 08, 2026 7.460 7.660 6.960 7.530 105,472 +0.01(+0.13%)
Jan 07, 2026 7.610 7.710 7.450 7.520 73,858 +0.00(+0.07%)
Jan 06, 2026 7.290 8.000 7.211 7.515 96,549 +0.21(+2.95%)
Jan 05, 2026 7.800 7.980 6.930 7.300 205,667 -0.70(-8.75%)
Jan 02, 2026 8.010 8.347 7.510 8.000 271,440 -0.03(-0.37%)
Dec 31, 2025 6.640 8.290 6.301 8.030 422,115 +1.46(+22.22%)
Dec 30, 2025 6.130 6.640 5.880 6.570 197,737 +0.28(+4.45%)
Dec 29, 2025 5.260 6.720 5.200 6.290 767,990 +1.06(+20.27%)
Dec 26, 2025 4.680 5.250 4.560 5.230 139,555 +0.58(+12.47%)
Dec 24, 2025 4.630 4.720 4.213 4.650 26,623 +0.04(+0.87%)
Dec 23, 2025 4.230 4.660 4.170 4.610 61,786 +0.35(+8.22%)
Dec 22, 2025 4.190 4.310 4.070 4.260 54,396 +0.01(+0.24%)
Dec 19, 2025 4.230 4.350 4.101 4.250 102,572 +0.05(+1.19%)
Dec 18, 2025 3.710 4.350 3.560 4.200 550,024 +0.53(+14.44%)
Dec 17, 2025 3.190 3.930 3.161 3.670 264,658 +0.52(+16.51%)
Dec 16, 2025 3.146 3.275 3.140 3.150 18,894 +0.00(+0.00%)
Dec 15, 2025 3.170 3.170 3.050 3.150 35,759 -0.02(-0.63%)
Dec 12, 2025 3.150 3.190 3.110 3.170 18,184 -0.01(-0.31%)
Dec 11, 2025 3.290 3.390 3.180 3.180 17,793 -0.12(-3.64%)
Dec 10, 2025 3.270 3.374 3.260 3.300 10,011 +0.03(+0.92%)
Dec 09, 2025 3.230 3.340 3.230 3.270 6,445 +0.00(+0.00%)
Dec 08, 2025 3.200 3.285 3.166 3.270 8,333 +0.12(+3.81%)
Dec 05, 2025 3.140 3.310 3.140 3.150 26,307 +0.05(+1.61%)
Dec 04, 2025 3.060 3.149 2.980 3.100 16,673 +0.01(+0.32%)
Dec 03, 2025 3.250 3.277 3.070 3.090 31,247 -0.16(-4.92%)
Dec 02, 2025 3.342 3.342 3.210 3.250 25,287 -0.06(-1.81%)
Dec 01, 2025 3.338 3.380 3.288 3.310 8,765 -0.13(-3.78%)
Nov 28, 2025 3.330 3.450 3.330 3.440 21,006 +0.16(+4.88%)
Nov 26, 2025 3.270 3.470 3.210 3.280 34,320 +0.01(+0.31%)
Nov 25, 2025 3.260 3.370 3.230 3.270 41,387 +0.02(+0.62%)
Nov 24, 2025 3.160 3.250 3.160 3.250 13,306 +0.09(+2.85%)
Nov 21, 2025 3.160 3.200 3.110 3.160 21,487 +0.01(+0.32%)
Nov 20, 2025 3.210 3.320 3.110 3.150 28,690 -0.06(-1.87%)
Nov 19, 2025 3.110 3.310 3.070 3.210 69,158 -0.17(-5.03%)
Nov 18, 2025 3.100 3.590 3.090 3.380 486,503 +0.38(+12.67%)
Nov 17, 2025 2.850 3.050 2.850 3.000 39,651 +0.13(+4.53%)
Nov 14, 2025 2.820 2.900 2.810 2.870 26,018 +0.05(+1.77%)
Nov 13, 2025 2.860 2.970 2.800 2.820 18,111 -0.10(-3.42%)
Nov 12, 2025 2.890 3.005 2.870 2.920 37,942 +0.03(+1.04%)
Nov 11, 2025 2.910 3.075 2.830 2.890 50,652 +0.00(+0.00%)
Nov 10, 2025 2.580 2.917 2.570 2.890 49,385 +0.35(+13.78%)
Nov 07, 2025 2.630 2.630 2.527 2.540 20,607 -0.10(-3.79%)
Nov 06, 2025 2.600 2.780 2.600 2.640 31,544 +0.08(+3.13%)
Nov 05, 2025 2.550 2.690 2.540 2.560 21,957 +0.03(+1.19%)
Nov 04, 2025 2.570 2.639 2.520 2.530 23,920 -0.12(-4.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.