Skip to main content

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

2.720 -0.080 (-2.86%)
Streaming Delayed Price Updated: 11:53 AM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2024 2.880 2.910 2.660 2.800 202,987 -0.16(-5.41%)
Nov 25, 2024 2.890 2.960 2.750 2.960 89,826 +0.33(+12.55%)
Nov 22, 2024 2.420 2.700 2.420 2.630 81,845 +0.21(+8.68%)
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.