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 )

2.610 +0.040 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 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 (%)
Dec 20, 2024 2.600 2.760 2.570 2.610 58,914 +0.00(+0.00%)
Dec 19, 2024 2.635 2.780 2.530 2.610 45,209 +0.00(+0.00%)
Dec 18, 2024 2.760 2.770 2.610 2.610 27,820 -0.15(-5.43%)
Dec 17, 2024 2.720 2.790 2.640 2.760 45,294 +0.06(+2.22%)
Dec 16, 2024 2.570 2.700 2.562 2.700 20,665 +0.16(+6.30%)
Dec 13, 2024 2.580 2.660 2.530 2.540 32,455 -0.04(-1.55%)
Dec 12, 2024 2.960 2.980 2.560 2.580 106,770 -0.44(-14.57%)
Dec 11, 2024 3.020 3.050 2.850 3.020 60,116 +0.03(+1.00%)
Dec 10, 2024 2.990 3.080 2.910 2.990 78,138 -0.04(-1.32%)
Dec 09, 2024 2.900 3.030 2.870 3.030 39,278 +0.16(+5.57%)
Dec 06, 2024 3.100 3.150 2.750 2.870 111,428 -0.22(-7.12%)
Dec 05, 2024 2.810 3.560 2.810 3.090 1,584,292 +0.32(+11.55%)
Dec 04, 2024 2.900 2.902 2.720 2.770 37,407 -0.03(-1.07%)
Dec 03, 2024 3.030 3.160 2.725 2.800 238,852 -0.25(-8.20%)
Dec 02, 2024 3.110 3.520 2.960 3.050 132,423 -0.06(-1.93%)
Nov 29, 2024 2.960 3.280 2.960 3.110 64,528 +0.16(+5.42%)
Nov 27, 2024 2.800 3.030 2.650 2.950 184,359 +0.15(+5.36%)
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 46,731 -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 +0.79(+31.39%)
Nov 07, 2024 2.640 2.672 2.285 2.504 127,810 -0.03(-1.26%)
Nov 06, 2024 2.560 2.560 2.243 2.536 87,473 -0.02(-0.69%)
Nov 05, 2024 2.720 2.799 2.416 2.554 88,807 -0.16(-5.95%)
Nov 04, 2024 3.120 3.120 2.650 2.715 65,385 -0.40(-12.80%)
Nov 01, 2024 3.120 3.192 3.040 3.114 20,141 +0.02(+0.57%)
Oct 31, 2024 3.208 3.245 2.800 3.096 62,641 -0.17(-5.22%)
Oct 30, 2024 3.240 3.360 3.200 3.266 8,877 -0.04(-1.09%)
Oct 29, 2024 3.280 3.399 3.240 3.302 18,600 -0.04(-1.24%)
Oct 28, 2024 3.441 3.441 3.240 3.344 22,011 +0.06(+1.75%)
Oct 25, 2024 3.385 3.440 3.240 3.286 41,803 -0.12(-3.61%)
Oct 24, 2024 3.528 3.656 3.182 3.410 37,986 -0.17(-4.67%)
Oct 23, 2024 3.720 3.838 3.489 3.577 43,599 -0.23(-6.07%)
Oct 22, 2024 3.917 4.000 3.771 3.808 87,505 -0.11(-2.78%)
Oct 21, 2024 3.840 3.996 3.720 3.917 95,023 -0.04(-0.99%)
Oct 18, 2024 3.520 4.009 3.504 3.956 112,257 +0.34(+9.33%)
Oct 17, 2024 3.645 4.116 3.555 3.618 286,419 -0.04(-1.18%)
Oct 16, 2024 3.312 4.000 3.120 3.662 720,746 +0.22(+6.44%)
Oct 15, 2024 3.803 3.866 3.040 3.440 3,697,302 +0.17(+5.21%)
Oct 14, 2024 3.360 3.360 3.160 3.270 26,079 -0.07(-2.20%)
Oct 11, 2024 3.205 3.355 3.200 3.343 11,510 +0.13(+3.98%)
Oct 10, 2024 3.280 3.280 3.160 3.215 10,694 -0.06(-1.74%)
Oct 09, 2024 3.360 3.352 3.123 3.272 16,561 +0.00(+0.12%)
Oct 08, 2024 3.232 3.319 3.215 3.268 7,044 +0.04(+1.11%)
Oct 07, 2024 3.345 3.345 2.952 3.232 33,532 -0.13(-3.79%)
Oct 04, 2024 3.120 3.502 3.120 3.359 53,551 +0.21(+6.52%)
Oct 03, 2024 3.360 3.456 3.120 3.154 30,897 -0.28(-8.26%)
Oct 02, 2024 3.592 3.608 3.317 3.438 17,744 -0.09(-2.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.