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)

2.200 +0.110 (+5.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 2.120 2.210 2.010 2.200 1,321,663 +0.11(+5.26%)
Apr 09, 2026 2.140 2.185 2.010 2.090 801,526 -0.04(-1.88%)
Apr 08, 2026 2.100 2.250 1.990 2.130 1,836,239 +0.13(+6.50%)
Apr 07, 2026 2.030 2.070 1.890 2.000 1,721,439 +0.06(+3.09%)
Apr 06, 2026 2.090 2.100 1.903 1.940 2,644,388 -0.11(-5.37%)
Apr 02, 2026 2.010 2.110 1.810 2.050 7,402,233 -7.20(-77.84%)
Apr 01, 2026 7.940 9.300 7.600 9.250 171,239 +1.26(+15.77%)
Mar 31, 2026 7.800 8.070 7.640 7.990 142,542 +0.41(+5.41%)
Mar 30, 2026 7.170 7.710 7.170 7.580 134,786 +0.43(+6.01%)
Mar 27, 2026 7.400 7.655 6.890 7.150 65,021 -0.25(-3.38%)
Mar 26, 2026 7.430 7.600 7.335 7.400 32,025 -0.03(-0.40%)
Mar 25, 2026 7.520 7.795 7.340 7.430 124,582 +0.07(+0.95%)
Mar 24, 2026 7.240 7.564 7.155 7.360 72,139 +0.05(+0.68%)
Mar 23, 2026 7.220 7.660 7.170 7.310 115,244 +0.16(+2.24%)
Mar 20, 2026 7.310 7.345 6.910 7.150 79,353 -0.16(-2.19%)
Mar 19, 2026 7.300 7.700 7.190 7.310 81,456 +0.01(+0.14%)
Mar 18, 2026 7.660 7.975 7.290 7.300 69,201 -0.37(-4.82%)
Mar 17, 2026 7.400 7.999 7.320 7.670 114,204 +0.38(+5.21%)
Mar 16, 2026 7.340 7.760 7.220 7.290 47,303 -0.05(-0.68%)
Mar 13, 2026 8.260 8.500 7.310 7.340 163,607 -0.71(-8.82%)
Mar 12, 2026 8.970 9.250 7.950 8.050 258,723 -0.94(-10.46%)
Mar 11, 2026 8.190 9.279 8.070 8.990 102,712 +0.88(+10.85%)
Mar 10, 2026 7.950 8.750 7.950 8.110 150,129 +0.23(+2.92%)
Mar 09, 2026 8.040 8.350 7.870 7.880 27,179 -0.25(-3.08%)
Mar 06, 2026 8.000 8.310 7.810 8.130 61,644 -0.06(-0.73%)
Mar 05, 2026 8.290 8.600 8.040 8.190 68,692 -0.24(-2.85%)
Mar 04, 2026 8.570 8.990 8.410 8.430 170,808 +0.01(+0.12%)
Mar 03, 2026 8.750 8.750 8.350 8.420 65,544 -0.42(-4.75%)
Mar 02, 2026 9.500 9.909 8.720 8.840 190,105 -1.12(-11.24%)
Feb 27, 2026 9.970 10.46 9.610 9.960 326,997 -0.04(-0.40%)
Feb 26, 2026 9.520 10.11 9.207 10.00 267,179 +0.52(+5.49%)
Feb 25, 2026 9.410 9.880 9.000 9.480 108,507 +0.05(+0.53%)
Feb 24, 2026 9.420 9.970 9.250 9.430 194,887 -0.07(-0.74%)
Feb 23, 2026 9.710 10.31 9.120 9.500 222,055 -0.30(-3.06%)
Feb 20, 2026 9.260 9.950 9.230 9.800 86,032 +0.43(+4.59%)
Feb 19, 2026 9.310 9.490 9.140 9.370 7,257 +0.04(+0.43%)
Feb 18, 2026 9.470 10.48 9.110 9.330 87,540 -0.12(-1.27%)
Feb 17, 2026 8.660 9.778 8.660 9.450 78,038 +0.79(+9.12%)
Feb 13, 2026 8.770 8.960 8.546 8.660 30,271 -0.01(-0.12%)
Feb 12, 2026 8.810 9.150 8.526 8.670 18,210 -0.05(-0.57%)
Feb 11, 2026 8.670 8.850 8.350 8.720 21,937 -0.09(-1.02%)
Feb 10, 2026 8.790 9.323 8.516 8.810 32,395 -0.08(-0.90%)
Feb 09, 2026 8.550 9.140 8.250 8.890 43,416 +0.40(+4.71%)
Feb 06, 2026 7.840 8.910 7.840 8.490 120,721 +0.77(+9.97%)
Feb 05, 2026 8.040 8.400 7.620 7.720 78,291 -0.46(-5.62%)
Feb 04, 2026 8.440 8.440 8.000 8.180 61,488 -0.17(-2.04%)
Feb 03, 2026 9.060 9.060 8.000 8.350 64,993 -0.66(-7.33%)
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.