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 )

0.7401 -0.0099 (-1.32%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 20, 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 (%)
May 17, 2024 0.7600 0.7850 0.7500 0.7510 56,290 -0.01(-1.50%)
May 16, 2024 0.7550 0.7625 0.7501 0.7624 17,175 -0.00(-0.10%)
May 15, 2024 0.7500 0.7638 0.7500 0.7632 15,771 +0.01(+1.76%)
May 14, 2024 0.7500 0.7650 0.7350 0.7500 24,366 +0.02(+2.36%)
May 13, 2024 0.7224 0.7540 0.7224 0.7327 6,327 +0.00(+0.10%)
May 10, 2024 0.7321 0.7880 0.7320 0.7320 15,986 -0.02(-2.40%)
May 09, 2024 0.7402 0.7700 0.7402 0.7500 14,808 +0.01(+1.50%)
May 08, 2024 0.7450 0.7450 0.7200 0.7389 5,488 +0.01(+1.92%)
May 07, 2024 0.7590 0.7600 0.7020 0.7250 20,736 -0.02(-2.42%)
May 06, 2024 0.7400 0.7600 0.7376 0.7430 23,628 -0.00(-0.15%)
May 03, 2024 0.7960 0.7960 0.7410 0.7441 15,051 -0.01(-0.79%)
May 02, 2024 0.7220 0.7600 0.7220 0.7500 47,902 +0.02(+3.15%)
May 01, 2024 0.7121 0.7350 0.7121 0.7271 25,498 -0.00(-0.11%)
Apr 30, 2024 0.7200 0.7286 0.7121 0.7279 8,769 +0.00(+0.40%)
Apr 29, 2024 0.7251 0.7251 0.7101 0.7250 4,066 +0.01(+1.97%)
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%)
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.