Skip to main content

Lipella Pharmaceuticals Inc. - Common Stock (NQ: LIPO )

0.4494 +0.0243 (+5.72%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 0.4500 0.4540 0.4020 0.4251 73,919 -0.01(-3.39%)
Jul 23, 2024 0.4600 0.4675 0.4300 0.4400 61,586 -0.01(-1.21%)
Jul 22, 2024 0.4571 0.4571 0.4389 0.4454 32,193 -0.01(-2.56%)
Jul 19, 2024 0.4700 0.4795 0.4571 0.4571 18,929 -0.00(-0.63%)
Jul 18, 2024 0.4649 0.4800 0.4600 0.4600 13,504 -0.00(-0.02%)
Jul 17, 2024 0.4700 0.4800 0.4501 0.4601 13,325 +0.00(+0.22%)
Jul 16, 2024 0.4500 0.4873 0.4400 0.4591 28,079 +0.00(+0.88%)
Jul 15, 2024 0.4600 0.4800 0.4551 0.4551 23,519 -0.01(-1.09%)
Jul 12, 2024 0.5081 0.5081 0.4600 0.4601 105,863 -0.07(-13.35%)
Jul 11, 2024 0.4900 0.5750 0.4850 0.5310 434,258 +0.02(+4.82%)
Jul 10, 2024 0.4450 0.5066 0.4450 0.5066 61,301 +0.08(+17.81%)
Jul 09, 2024 0.4300 0.4600 0.4250 0.4300 24,920 -0.00(-1.04%)
Jul 08, 2024 0.4600 0.4599 0.4111 0.4345 22,262 -0.03(-5.54%)
Jul 05, 2024 0.4470 0.4700 0.4470 0.4600 33,638 +0.02(+4.07%)
Jul 03, 2024 0.4500 0.4769 0.4216 0.4420 26,670 -0.02(-3.51%)
Jul 02, 2024 0.4499 0.4900 0.4300 0.4581 12,587 +0.01(+1.80%)
Jul 01, 2024 0.4790 0.4790 0.4500 0.4500 3,446 +0.00(+0.00%)
Jun 28, 2024 0.4400 0.4580 0.4252 0.4500 43,424 +0.00(+0.07%)
Jun 27, 2024 0.4880 0.4880 0.4004 0.4497 35,404 -0.02(-4.52%)
Jun 26, 2024 0.5200 0.5200 0.4328 0.4710 78,601 -0.03(-6.86%)
Jun 25, 2024 0.6000 0.6000 0.4935 0.5057 180,475 -0.13(-19.98%)
Jun 24, 2024 0.6300 0.6574 0.5518 0.6320 430,613 +0.06(+10.88%)
Jun 21, 2024 0.6410 0.6548 0.5700 0.5700 39,626 -0.07(-11.49%)
Jun 20, 2024 0.6400 0.6684 0.6366 0.6440 7,490 +0.01(+1.10%)
Jun 18, 2024 0.6625 0.6625 0.6360 0.6370 10,825 -0.01(-0.93%)
Jun 17, 2024 0.6700 0.6752 0.6430 0.6430 16,043 -0.04(-5.43%)
Jun 14, 2024 0.6500 0.6799 0.6500 0.6799 8,663 +0.01(+1.48%)
Jun 13, 2024 0.6500 0.6800 0.6460 0.6700 6,437 +0.01(+1.64%)
Jun 12, 2024 0.6500 0.6790 0.6500 0.6592 8,327 +0.01(+1.03%)
Jun 11, 2024 0.6440 0.6610 0.6440 0.6525 5,216 +0.00(+0.38%)
Jun 10, 2024 0.6500 0.6500 0.6011 0.6500 10,040 -0.00(-0.72%)
Jun 07, 2024 0.6420 0.6547 0.6361 0.6547 3,185 +0.01(+1.03%)
Jun 06, 2024 0.6421 0.6601 0.6421 0.6480 8,372 -0.00(-0.31%)
Jun 05, 2024 0.6610 0.6667 0.6351 0.6500 22,722 -0.03(-4.41%)
Jun 04, 2024 0.6530 0.6800 0.6530 0.6800 3,094 +0.03(+3.82%)
Jun 03, 2024 0.6400 0.6550 0.6333 0.6550 8,673 +0.01(+2.04%)
May 31, 2024 0.6100 0.6620 0.6100 0.6419 22,243 +0.02(+2.65%)
May 30, 2024 0.6300 0.6298 0.6253 0.6253 1,677 +0.00(+0.05%)
May 29, 2024 0.6200 0.6350 0.6150 0.6250 2,804 +0.00(+0.68%)
May 28, 2024 0.6600 0.6600 0.6054 0.6208 11,548 -0.03(-4.37%)
May 24, 2024 0.6500 0.6828 0.6349 0.6492 44,681 -0.01(-0.81%)
May 23, 2024 0.6400 0.6641 0.6400 0.6545 7,587 +0.01(+1.32%)
May 22, 2024 0.6670 0.6828 0.6400 0.6460 112,232 -0.08(-11.29%)
May 21, 2024 0.7499 0.7760 0.6850 0.7282 218,305 -0.03(-3.55%)
May 20, 2024 0.7500 0.7600 0.7057 0.7550 28,223 +0.00(+0.53%)
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%)
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.