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 )

0.7500 UNCHANGED
Streaming Delayed Price Updated: 2:59 PM EDT, May 9, 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 (%)
Jan 31, 2024 0.9500 1.090 0.9500 1.000 19,763 -0.02(-2.09%)
Jan 30, 2024 1.021 1.050 0.9401 1.021 26,931 -0.01(-0.84%)
Jan 29, 2024 0.9892 1.080 0.9892 1.030 7,982 +0.01(+0.98%)
Jan 26, 2024 1.058 1.058 0.9901 1.020 8,137 +0.00(+0.00%)
Jan 25, 2024 1.070 1.100 0.9950 1.020 26,148 +0.00(+0.00%)
Jan 24, 2024 0.9900 1.040 0.9408 1.020 15,272 +0.06(+6.25%)
Jan 23, 2024 1.015 1.056 0.9600 0.9600 5,292 -0.00(-0.03%)
Jan 22, 2024 0.9600 1.030 0.9600 0.9603 9,107 +0.00(+0.03%)
Jan 19, 2024 0.9400 1.030 0.9400 0.9600 25,798 -0.01(-1.05%)
Jan 18, 2024 1.020 1.030 0.9700 0.9702 13,409 -0.09(-8.47%)
Jan 17, 2024 0.9800 1.070 0.9408 1.060 10,810 +0.03(+2.92%)
Jan 16, 2024 1.000 1.120 0.9800 1.030 4,538 -0.03(-2.84%)
Jan 12, 2024 1.060 1.060 0.9997 1.060 1,938 +0.03(+2.91%)
Jan 11, 2024 1.010 1.030 1.010 1.030 3,900 +0.01(+0.98%)
Jan 10, 2024 0.9800 1.070 0.9800 1.020 22,478 -0.01(-0.97%)
Jan 09, 2024 1.000 1.040 0.9601 1.030 8,147 +0.03(+3.00%)
Jan 08, 2024 1.030 1.040 0.9999 1.000 5,772 -0.02(-1.96%)
Jan 05, 2024 1.020 1.090 0.9900 1.020 18,797 -0.07(-6.42%)
Jan 04, 2024 1.010 1.120 0.9900 1.090 45,627 +0.10(+10.32%)
Jan 03, 2024 0.9800 0.9880 0.9400 0.9880 7,096 +0.05(+5.02%)
Jan 02, 2024 0.9500 1.020 0.9408 0.9408 4,525 -0.08(-7.76%)
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%)
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.