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 )

2.420 +0.010 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 2.420 2.750 2.400 2.420 191,986 +0.01(+0.41%)
Nov 20, 2024 2.490 2.510 2.360 2.410 46,656 -0.08(-3.21%)
Nov 19, 2024 2.310 2.580 2.310 2.490 69,853 +0.18(+7.79%)
Nov 18, 2024 2.450 2.570 2.310 2.310 23,918 -0.12(-4.82%)
Nov 15, 2024 2.520 2.620 2.210 2.427 90,641 -0.09(-3.69%)
Nov 14, 2024 2.630 2.655 2.390 2.520 37,959 -0.12(-4.55%)
Nov 13, 2024 2.960 2.990 2.600 2.640 106,388 -0.31(-10.51%)
Nov 12, 2024 2.970 3.089 2.682 2.950 124,297 -0.26(-8.10%)
Nov 11, 2024 3.000 3.290 2.800 3.210 328,050 -0.08(-2.43%)
Nov 08, 2024 2.800 3.480 2.730 3.290 1,113,937 +2.98(+951.12%)
Nov 07, 2024 0.3300 0.3340 0.2856 0.3130 1,022,483 -0.00(-1.26%)
Nov 06, 2024 0.3200 0.3200 0.2804 0.3170 699,786 -0.00(-0.69%)
Nov 05, 2024 0.3400 0.3499 0.3020 0.3192 710,459 -0.02(-5.95%)
Nov 04, 2024 0.3900 0.3900 0.3313 0.3394 523,083 -0.05(-12.80%)
Nov 01, 2024 0.3900 0.3990 0.3800 0.3892 161,135 +0.00(+0.57%)
Oct 31, 2024 0.4010 0.4056 0.3500 0.3870 501,130 -0.02(-5.22%)
Oct 30, 2024 0.4050 0.4200 0.4000 0.4083 71,020 -0.00(-1.09%)
Oct 29, 2024 0.4100 0.4249 0.4050 0.4128 148,802 -0.01(-1.24%)
Oct 28, 2024 0.4301 0.4301 0.4050 0.4180 176,094 +0.01(+1.75%)
Oct 25, 2024 0.4231 0.4300 0.4050 0.4108 334,431 -0.02(-3.61%)
Oct 24, 2024 0.4400 0.4570 0.3978 0.4262 303,714 -0.02(-4.67%)
Oct 23, 2024 0.4650 0.4798 0.4361 0.4471 348,259 -0.03(-6.07%)
Oct 22, 2024 0.4896 0.5000 0.4714 0.4760 700,042 -0.01(-2.78%)
Oct 21, 2024 0.4800 0.4995 0.4650 0.4896 760,189 -0.00(-0.99%)
Oct 18, 2024 0.4400 0.5011 0.4380 0.4945 898,063 +0.04(+9.33%)
Oct 17, 2024 0.4556 0.5145 0.4444 0.4523 2,291,353 -0.01(-1.18%)
Oct 16, 2024 0.4140 0.5000 0.3900 0.4577 5,765,970 +0.03(+6.44%)
Oct 15, 2024 0.4754 0.4833 0.3800 0.4300 29,578,422 +0.02(+5.21%)
Oct 14, 2024 0.4200 0.4200 0.3950 0.4087 208,637 -0.01(-2.20%)
Oct 11, 2024 0.4006 0.4194 0.4000 0.4179 92,085 +0.02(+3.98%)
Oct 10, 2024 0.4100 0.4100 0.3950 0.4019 85,553 -0.01(-1.74%)
Oct 09, 2024 0.4200 0.4190 0.3904 0.4090 132,491 +0.00(+0.12%)
Oct 08, 2024 0.4040 0.4149 0.4019 0.4085 56,356 +0.00(+1.11%)
Oct 07, 2024 0.4181 0.4181 0.3690 0.4040 268,259 -0.02(-3.79%)
Oct 04, 2024 0.3942 0.4378 0.3900 0.4199 425,378 +0.03(+6.52%)
Oct 03, 2024 0.4200 0.4320 0.3900 0.3942 247,177 -0.04(-8.26%)
Oct 02, 2024 0.4490 0.4510 0.4146 0.4297 141,958 -0.01(-2.56%)
Oct 01, 2024 0.4700 0.4719 0.4305 0.4410 187,839 -0.03(-6.57%)
Sep 30, 2024 0.4872 0.4872 0.4610 0.4720 152,625 -0.02(-3.79%)
Sep 27, 2024 0.4818 0.5000 0.4649 0.4906 512,221 -0.02(-3.39%)
Sep 26, 2024 0.4600 0.5180 0.4334 0.5078 1,079,085 +0.06(+12.59%)
Sep 25, 2024 0.4579 0.4700 0.4201 0.4510 1,678,970 -0.00(-0.46%)
Sep 24, 2024 0.4400 0.4650 0.4225 0.4531 7,232,042 +0.04(+10.32%)
Sep 23, 2024 0.4400 0.4380 0.4043 0.4107 244,838 -0.00(-1.04%)
Sep 20, 2024 0.4195 0.5300 0.4030 0.4150 2,139,769 -0.01(-2.35%)
Sep 19, 2024 0.3950 0.4295 0.3900 0.4250 405,263 +0.03(+8.92%)
Sep 18, 2024 0.3950 0.4190 0.3900 0.3902 97,993 -0.02(-3.84%)
Sep 17, 2024 0.4152 0.4278 0.3900 0.4058 120,951 -0.02(-5.19%)
Sep 16, 2024 0.4140 0.4300 0.3801 0.4280 581,783 +0.02(+5.94%)
Sep 13, 2024 0.4351 0.4400 0.3775 0.4040 1,112,279 +0.03(+6.96%)
Sep 12, 2024 0.3900 0.4153 0.3550 0.3777 336,062 -0.02(-5.43%)
Sep 11, 2024 0.4000 0.4129 0.3850 0.3994 118,436 -0.01(-1.99%)
Sep 10, 2024 0.4183 0.4400 0.4000 0.4075 100,677 +0.01(+1.29%)
Sep 09, 2024 0.4360 0.4489 0.3901 0.4023 228,867 -0.11(-21.52%)
Sep 06, 2024 0.4000 0.5400 0.3607 0.5126 1,089,830 +0.11(+26.57%)
Sep 05, 2024 0.4000 0.4200 0.3802 0.4050 70,504 -0.01(-3.13%)
Sep 04, 2024 0.3907 0.4200 0.3907 0.4181 43,928 +0.00(+0.60%)
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.