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 )

3.170 -0.010 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 3.120 3.365 2.920 3.170 236,742 -0.01(-0.31%)
Jan 07, 2025 3.570 3.580 3.160 3.180 121,237 -0.39(-10.92%)
Jan 06, 2025 3.340 3.700 3.200 3.570 128,871 +0.40(+12.62%)
Jan 03, 2025 3.210 3.260 3.060 3.170 33,267 -0.01(-0.31%)
Jan 02, 2025 3.070 3.210 3.070 3.180 21,135 +0.13(+4.26%)
Dec 31, 2024 3.050 0 -0.07(-2.24%)
Dec 30, 2024 3.230 3.250 2.900 3.120 78,050 -0.03(-0.95%)
Dec 27, 2024 3.160 3.300 3.040 3.150 164,448 -0.17(-5.12%)
Dec 26, 2024 3.130 3.380 2.990 3.320 169,174 +0.16(+5.00%)
Dec 24, 2024 3.100 3.180 3.010 3.162 44,788 +0.06(+2.00%)
Dec 23, 2024 2.620 3.220 2.560 3.100 324,609 +0.49(+18.78%)
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%)
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.