Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lipella Pharmaceuticals Inc. - Common Stock (NQ: LIPO )

0.6592 +0.0067 (+1.03%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.180 1.230 1.062 1.130 13,483 -0.09(-7.38%)
Oct 30, 2023 1.270 1.270 1.170 1.220 24,649 -0.03(-2.40%)
Oct 27, 2023 1.120 1.280 1.120 1.250 40,699 +0.10(+8.70%)
Oct 26, 2023 1.600 1.610 1.080 1.150 230,154 -0.54(-31.95%)
Oct 25, 2023 2.150 2.151 1.630 1.690 275,090 -0.56(-24.89%)
Oct 24, 2023 2.140 2.250 1.720 2.250 601,813 +0.07(+3.21%)
Oct 23, 2023 2.010 2.290 1.920 2.180 1,263,553 +0.09(+4.31%)
Oct 20, 2023 2.380 2.710 1.950 2.090 45,912,764 +0.48(+29.81%)
Oct 19, 2023 1.440 1.630 1.400 1.610 10,400 +0.18(+12.59%)
Oct 18, 2023 1.040 1.430 1.040 1.430 10,138 +0.45(+45.92%)
Oct 17, 2023 0.9600 1.130 0.9000 0.9800 7,138 +0.02(+1.55%)
Oct 16, 2023 0.9000 1.050 0.9000 0.9650 6,481 +0.04(+3.77%)
Oct 13, 2023 0.9700 0.9700 0.9299 0.9299 562 +0.00(+0.27%)
Oct 12, 2023 0.9001 0.9274 0.8800 0.9274 1,212 -0.00(-0.28%)
Oct 11, 2023 0.9699 0.9699 0.9250 0.9300 3,637 -0.04(-4.12%)
Oct 10, 2023 0.9700 0.9700 0.8501 0.9700 12,877 -0.16(-14.16%)
Oct 09, 2023 1.100 1.168 1.060 1.130 5,582 -0.03(-2.63%)
Oct 06, 2023 1.110 1.278 1.110 1.161 2,649 +0.00(+0.04%)
Oct 05, 2023 1.100 1.285 1.100 1.160 11,798 +0.01(+0.87%)
Oct 04, 2023 1.460 1.460 1.070 1.150 27,179 -0.39(-25.32%)
Oct 03, 2023 1.580 1.640 1.427 1.540 9,234 -0.06(-3.75%)
Oct 02, 2023 1.750 1.780 1.590 1.600 3,535 +0.10(+6.66%)
Sep 29, 2023 1.500 1.500 1.500 1.500 547 -0.04(-2.59%)
Sep 28, 2023 1.580 1.600 1.500 1.540 2,720 -0.11(-6.95%)
Sep 26, 2023 1.655 322 +0.10(+6.77%)
Sep 25, 2023 1.760 1.630 1.530 1.550 11,676 -0.30(-16.22%)
Sep 22, 2023 1.930 1.930 1.850 1.850 9,019 -0.08(-4.15%)
Sep 21, 2023 1.930 1.990 1.930 1.930 2,696 -0.05(-2.53%)
Sep 20, 2023 2.020 2.020 1.860 1.980 8,250 -0.04(-1.98%)
Sep 19, 2023 2.042 2.046 2.020 2.020 524 -0.04(-1.94%)
Sep 18, 2023 2.030 2.060 2.020 2.060 1,213 +0.04(+1.98%)
Sep 15, 2023 2.020 2.032 1.998 2.020 19,785 -0.09(-4.27%)
Sep 13, 2023 2.110 354 +0.03(+1.69%)
Sep 12, 2023 2.144 2.144 2.075 2.075 2,707 +0.06(+2.72%)
Sep 11, 2023 2.060 2.130 2.000 2.020 8,176 -0.12(-5.73%)
Sep 08, 2023 2.020 2.143 1.860 2.143 4,455 -0.01(-0.28%)
Sep 07, 2023 2.150 2.150 2.040 2.149 1,932 +0.11(+5.33%)
Sep 06, 2023 2.090 2.120 2.040 2.040 1,860 -0.04(-1.92%)
Sep 05, 2023 2.178 2.178 2.020 2.080 3,934 -0.05(-2.35%)
Sep 01, 2023 2.000 2.170 2.000 2.130 2,856 +0.13(+6.50%)
Aug 31, 2023 2.310 2.350 2.000 2.000 2,272 -0.09(-4.31%)
Aug 30, 2023 2.071 2.130 2.071 2.090 1,535 -0.04(-1.88%)
Aug 29, 2023 2.003 2.160 2.003 2.130 1,118 +0.14(+7.04%)
Aug 28, 2023 1.950 1.990 1.950 1.990 5,869 -0.05(-2.45%)
Aug 25, 2023 2.040 2.061 1.950 2.040 2,119 +0.06(+3.03%)
Aug 24, 2023 2.010 2.010 1.880 1.980 18,924 -0.03(-1.49%)
Aug 23, 2023 2.010 2.050 2.010 2.010 8,240 +0.00(+0.00%)
Aug 22, 2023 2.010 2.010 1.990 2.010 5,972 -0.04(-1.96%)
Aug 21, 2023 2.040 2.050 1.890 2.050 9,646 +0.01(+0.49%)
Aug 18, 2023 2.040 2.040 2.040 2.040 427 -0.01(-0.55%)
Aug 17, 2023 1.970 2.170 1.950 2.051 10,249 +0.01(+0.55%)
Aug 16, 2023 2.020 2.040 2.000 2.040 3,540 +0.03(+1.49%)
Aug 15, 2023 2.030 2.170 2.010 2.010 8,499 -0.01(-0.50%)
Aug 14, 2023 2.090 2.350 2.000 2.020 19,369 -0.03(-1.46%)
Aug 11, 2023 2.010 2.080 2.000 2.050 6,853 +0.04(+1.76%)
Aug 10, 2023 2.045 2.080 2.010 2.014 4,459 -0.00(-0.02%)
Aug 09, 2023 2.000 2.064 2.000 2.015 12,204 -0.07(-3.59%)
Aug 08, 2023 2.000 2.090 2.000 2.090 4,044 +0.02(+0.97%)
Aug 07, 2023 2.060 2.110 2.010 2.070 5,008 +0.02(+0.98%)
Aug 04, 2023 2.073 2.073 1.990 2.050 7,014 +0.11(+5.67%)
Aug 03, 2023 2.060 2.070 1.880 1.940 22,105 -0.20(-9.35%)
Aug 02, 2023 2.090 2.140 2.020 2.140 6,521 +0.08(+3.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.