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 (%)
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%)
Aug 01, 2023 2.140 2.140 2.040 2.065 3,088 +0.04(+1.72%)
Jul 31, 2023 2.080 2.090 2.030 2.030 1,960 -0.07(-3.33%)
Jul 28, 2023 2.100 2.100 2.100 2.100 157 +0.04(+1.94%)
Jul 27, 2023 2.100 2.140 2.030 2.060 28,282 -0.08(-3.74%)
Jul 26, 2023 2.060 2.170 2.040 2.140 7,169 +0.07(+3.17%)
Jul 25, 2023 2.120 2.430 2.070 2.074 14,833 +0.07(+3.47%)
Jul 24, 2023 2.100 2.109 2.005 2.005 862 -0.05(-2.20%)
Jul 21, 2023 2.040 2.050 2.000 2.050 2,172 +0.01(+0.48%)
Jul 20, 2023 2.030 2.040 2.030 2.040 1,086 -0.02(-0.97%)
Jul 19, 2023 2.040 2.100 2.010 2.060 9,739 -0.04(-2.14%)
Jul 18, 2023 2.130 2.130 2.105 2.105 750 -0.04(-1.64%)
Jul 17, 2023 2.130 2.150 2.080 2.140 3,839 +0.11(+5.42%)
Jul 14, 2023 2.040 2.145 2.020 2.030 3,595 -0.11(-5.14%)
Jul 13, 2023 1.960 2.140 1.960 2.140 6,344 -0.01(-0.47%)
Jul 12, 2023 2.050 2.150 2.050 2.150 3,000 +0.10(+4.88%)
Jul 11, 2023 2.060 2.091 1.950 2.050 6,493 +0.01(+0.49%)
Jul 10, 2023 2.120 2.120 2.040 2.040 4,896 -0.11(-5.12%)
Jul 07, 2023 2.150 2.190 2.090 2.150 5,311 +0.00(+0.00%)
Jul 06, 2023 2.070 2.150 2.070 2.150 1,539 +0.06(+3.12%)
Jul 03, 2023 2.085 159 -0.06(-2.57%)
Jun 30, 2023 2.040 2.140 2.040 2.140 6,873 +0.19(+9.74%)
Jun 29, 2023 2.010 2.090 1.950 1.950 12,961 -0.12(-5.80%)
Jun 28, 2023 2.010 2.100 1.980 2.070 9,506 +0.00(+0.00%)
Jun 27, 2023 2.080 2.080 2.020 2.070 1,971 +0.00(+0.24%)
Jun 26, 2023 2.000 2.065 2.000 2.065 4,690 +0.07(+3.77%)
Jun 23, 2023 2.090 2.140 1.990 1.990 9,099 -0.03(-1.33%)
Jun 22, 2023 2.110 2.130 2.010 2.017 4,783 -0.11(-5.17%)
Jun 21, 2023 2.130 2.130 2.120 2.127 717 -0.00(-0.15%)
Jun 20, 2023 2.116 2.180 2.110 2.130 3,841 -0.06(-2.74%)
Jun 16, 2023 2.110 2.190 2.110 2.190 6,274 +0.04(+1.86%)
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.