Skip to main content

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

0.7161 -0.0039 (-0.54%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.