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 )

0.6460 -0.0822 (-11.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 29, 2023 0.9501 1.044 0.9501 1.020 8,213 +0.01(+0.99%)
Dec 28, 2023 1.050 1.070 0.9500 1.010 17,153 +0.04(+4.12%)
Dec 27, 2023 0.9700 1.010 0.9500 0.9700 7,644 +0.00(+0.00%)
Dec 26, 2023 0.9275 0.9860 0.9000 0.9700 12,619 +0.04(+4.30%)
Dec 22, 2023 0.9920 0.9920 0.9000 0.9300 20,446 +0.04(+4.03%)
Dec 21, 2023 1.000 1.000 0.8700 0.8940 24,687 -0.11(-10.60%)
Dec 20, 2023 1.000 1.000 0.9600 1.000 9,763 +0.04(+4.32%)
Dec 19, 2023 0.8716 0.9587 0.8716 0.9586 6,715 +0.04(+4.48%)
Dec 18, 2023 0.9500 0.9900 0.9175 0.9175 17,467 +0.01(+0.82%)
Dec 15, 2023 0.9700 1.000 0.9100 0.9100 20,417 -0.06(-6.57%)
Dec 14, 2023 1.060 1.060 0.9707 0.9740 7,608 -0.03(-2.60%)
Dec 13, 2023 1.060 1.060 0.9216 1.000 16,702 -0.01(-0.99%)
Dec 12, 2023 1.070 1.070 1.010 1.010 3,443 -0.06(-5.61%)
Dec 11, 2023 1.000 1.090 1.000 1.070 7,084 +0.03(+2.88%)
Dec 08, 2023 1.000 1.090 1.000 1.040 8,224 +0.01(+0.97%)
Dec 07, 2023 1.050 1.095 1.010 1.030 19,170 -0.02(-1.90%)
Dec 06, 2023 1.088 1.101 0.9858 1.050 9,651 -0.06(-5.41%)
Dec 05, 2023 1.189 1.189 1.110 1.110 4,254 +0.04(+3.74%)
Dec 04, 2023 1.170 1.288 0.9600 1.070 31,834 -0.08(-6.96%)
Dec 01, 2023 1.110 1.170 1.084 1.150 23,298 +0.02(+1.77%)
Nov 30, 2023 1.110 1.184 1.110 1.130 8,578 -0.01(-1.29%)
Nov 29, 2023 1.140 1.200 1.140 1.145 47,539 +0.00(+0.42%)
Nov 28, 2023 1.097 1.160 1.070 1.140 11,432 +0.03(+2.70%)
Nov 27, 2023 1.060 1.170 1.019 1.110 38,028 +0.04(+3.74%)
Nov 24, 2023 1.080 1.100 1.064 1.070 1,986 -0.03(-2.73%)
Nov 22, 2023 1.103 1.125 1.050 1.100 10,941 -0.05(-4.35%)
Nov 21, 2023 1.115 1.150 1.100 1.150 6,296 -0.02(-1.71%)
Nov 20, 2023 1.190 1.190 1.100 1.170 13,948 +0.03(+2.63%)
Nov 17, 2023 1.082 1.160 1.040 1.140 32,251 +0.06(+5.31%)
Nov 16, 2023 1.120 1.127 1.080 1.083 6,065 -0.05(-4.20%)
Nov 15, 2023 1.150 1.210 1.120 1.130 22,037 -0.02(-1.74%)
Nov 14, 2023 1.120 1.220 1.100 1.150 20,322 +0.01(+0.88%)
Nov 13, 2023 1.250 1.250 1.100 1.140 15,071 +0.01(+0.88%)
Nov 10, 2023 1.260 1.310 1.120 1.130 70,191 -0.10(-8.12%)
Nov 09, 2023 1.150 1.255 1.150 1.230 32,353 +0.13(+11.81%)
Nov 08, 2023 1.190 1.190 1.080 1.100 10,840 -0.04(-3.51%)
Nov 07, 2023 1.070 1.140 1.070 1.140 14,001 +0.05(+4.59%)
Nov 06, 2023 1.090 1.180 1.080 1.090 39,513 -0.02(-1.80%)
Nov 03, 2023 1.100 1.190 1.100 1.110 12,577 -0.04(-3.48%)
Nov 02, 2023 1.260 1.260 1.080 1.150 39,007 -0.01(-0.86%)
Nov 01, 2023 1.090 1.225 1.090 1.160 24,500 +0.03(+2.65%)
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%)
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.