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 )

0.7110 +0.0025 (+0.35%)
Streaming Delayed Price Updated: 2:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 0.7252 0.7393 0.7110 0.7110 4,341 +0.00(+0.35%)
Apr 25, 2024 0.7150 0.7150 0.7051 0.7085 4,653 -0.00(-0.60%)
Apr 24, 2024 0.7175 0.7175 0.7000 0.7128 6,820 -0.00(-0.46%)
Apr 23, 2024 0.7120 0.7300 0.7016 0.7161 9,975 -0.00(-0.54%)
Apr 22, 2024 0.7305 0.7305 0.7080 0.7200 19,631 +0.00(+0.29%)
Apr 19, 2024 0.7238 0.7238 0.7040 0.7179 6,393 +0.00(+0.64%)
Apr 18, 2024 0.7200 0.7350 0.7001 0.7133 18,693 -0.04(-4.77%)
Apr 17, 2024 0.7210 0.7590 0.6936 0.7490 26,069 -0.01(-1.60%)
Apr 16, 2024 0.7250 0.7690 0.7200 0.7612 12,953 +0.04(+4.94%)
Apr 15, 2024 0.6770 0.7299 0.6770 0.7254 15,086 +0.03(+4.37%)
Apr 12, 2024 0.7301 0.7301 0.6907 0.6950 74,733 -0.04(-5.75%)
Apr 11, 2024 0.7160 0.7600 0.7160 0.7374 40,043 +0.01(+1.01%)
Apr 10, 2024 0.7300 0.7375 0.7121 0.7300 28,072 +0.00(+0.00%)
Apr 09, 2024 0.7190 0.7550 0.6800 0.7300 134,002 +0.03(+3.63%)
Apr 08, 2024 0.6900 0.7044 0.6535 0.7044 10,243 -0.00(-0.01%)
Apr 05, 2024 0.6510 0.7045 0.6400 0.7045 40,960 +0.03(+3.97%)
Apr 04, 2024 0.6740 0.7000 0.6600 0.6776 71,392 -0.01(-1.80%)
Apr 03, 2024 0.7100 0.7100 0.6601 0.6900 46,148 -0.01(-1.43%)
Apr 02, 2024 0.6610 0.7000 0.6600 0.7000 8,001 +0.01(+2.19%)
Apr 01, 2024 0.6710 0.6910 0.6600 0.6850 13,789 +0.00(+0.00%)
Mar 28, 2024 0.7519 0.7539 0.6800 0.6850 19,821 -0.03(-4.86%)
Mar 27, 2024 0.7010 0.7500 0.6820 0.7200 20,405 -0.03(-3.90%)
Mar 26, 2024 0.7310 0.7699 0.7099 0.7492 28,256 +0.02(+2.45%)
Mar 25, 2024 0.7560 0.7560 0.6810 0.7313 51,425 -0.04(-5.03%)
Mar 22, 2024 0.7501 0.7700 0.7251 0.7700 12,361 -0.00(-0.63%)
Mar 21, 2024 0.7900 0.7900 0.7412 0.7749 33,471 -0.03(-3.14%)
Mar 20, 2024 0.7700 0.8070 0.7350 0.8000 60,779 +0.05(+7.31%)
Mar 19, 2024 0.7349 0.8900 0.7349 0.7455 61,027 -0.02(-3.18%)
Mar 18, 2024 0.7681 0.8000 0.7600 0.7700 60,263 -0.01(-1.26%)
Mar 15, 2024 0.7500 0.7809 0.7082 0.7798 45,630 +0.01(+1.27%)
Mar 14, 2024 0.7500 0.8000 0.7500 0.7700 53,277 +0.03(+3.72%)
Mar 13, 2024 0.6900 0.7488 0.6669 0.7424 99,497 +0.04(+5.38%)
Mar 12, 2024 0.7200 0.7200 0.6510 0.7045 57,335 -0.02(-3.33%)
Mar 11, 2024 0.6800 0.7500 0.6660 0.7288 147,984 +0.05(+7.35%)
Mar 08, 2024 0.6800 0.6900 0.6633 0.6789 55,277 -0.01(-0.89%)
Mar 07, 2024 0.7000 0.7000 0.6400 0.6850 107,286 +0.01(+1.69%)
Mar 06, 2024 0.7600 0.7900 0.6580 0.6736 188,732 -0.13(-16.61%)
Mar 05, 2024 0.8800 0.8750 0.7700 0.8078 1,182,170 -0.22(-21.57%)
Mar 04, 2024 1.190 1.300 0.9400 1.030 541,711 -0.02(-1.90%)
Mar 01, 2024 1.021 1.050 1.021 1.050 862 +0.01(+0.96%)
Feb 29, 2024 1.030 1.050 1.000 1.040 12,726 +0.01(+0.97%)
Feb 28, 2024 1.040 1.040 1.020 1.030 11,491 -0.01(-1.44%)
Feb 27, 2024 1.020 1.050 1.015 1.045 15,652 +0.03(+3.47%)
Feb 26, 2024 1.030 1.030 1.000 1.010 12,192 +0.00(+0.00%)
Feb 23, 2024 1.010 1.020 1.000 1.010 24,018 +0.01(+1.00%)
Feb 22, 2024 1.010 1.020 0.9800 1.000 74,248 -0.01(-0.99%)
Feb 21, 2024 1.000 1.030 0.9601 1.010 9,250 +0.01(+1.00%)
Feb 20, 2024 1.000 1.010 0.9801 1.000 13,121 +0.00(+0.00%)
Feb 16, 2024 0.9550 1.040 0.9550 1.000 14,397 +0.00(+0.01%)
Feb 15, 2024 0.9999 1.000 0.9850 0.9999 5,984 -0.00(-0.01%)
Feb 14, 2024 0.9600 1.000 0.9600 1.000 7,417 +0.01(+1.01%)
Feb 13, 2024 0.9500 1.006 0.9500 0.9900 8,389 +0.00(+0.00%)
Feb 12, 2024 0.9750 1.019 0.9600 0.9900 22,283 -0.01(-1.00%)
Feb 09, 2024 0.9600 1.010 0.9600 1.000 3,977 +0.00(+0.00%)
Feb 08, 2024 0.9599 1.005 0.9599 1.000 10,976 +0.00(+0.00%)
Feb 07, 2024 0.9500 1.000 0.9400 1.000 13,173 +0.04(+4.17%)
Feb 06, 2024 0.9500 1.000 0.9401 0.9600 9,858 -0.01(-1.03%)
Feb 05, 2024 1.000 1.015 0.9700 0.9700 16,230 -0.08(-7.62%)
Feb 02, 2024 1.030 1.070 0.9744 1.050 7,809 +0.03(+2.94%)
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.