Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.6600 +0.0100 (+1.54%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 23, 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 (%)
May 31, 2023 1.900 2.000 1.870 2.000 17,754 +0.15(+8.11%)
May 30, 2023 1.900 1.900 1.850 1.850 5,321 +0.01(+0.54%)
May 26, 2023 1.808 1.848 1.770 1.840 14,876 +0.09(+5.14%)
May 25, 2023 1.820 1.850 1.750 1.750 24,731 -0.15(-7.89%)
May 24, 2023 1.850 1.900 1.700 1.900 34,740 -0.02(-1.04%)
May 23, 2023 1.880 1.920 1.800 1.920 13,800 -0.01(-0.52%)
May 22, 2023 1.840 1.930 1.840 1.930 5,199 +0.04(+2.12%)
May 19, 2023 1.860 1.890 1.820 1.890 10,845 +0.03(+1.61%)
May 18, 2023 1.885 1.885 1.770 1.860 32,539 -0.06(-3.12%)
May 17, 2023 1.920 1.940 1.830 1.920 5,172 +0.05(+2.67%)
May 16, 2023 1.820 1.920 1.820 1.870 19,727 +0.05(+2.75%)
May 15, 2023 1.920 1.928 1.800 1.820 16,757 -0.03(-1.59%)
May 12, 2023 1.860 1.875 1.780 1.849 17,318 -0.01(-0.57%)
May 11, 2023 1.830 1.870 1.775 1.860 13,289 -0.00(-0.07%)
May 10, 2023 1.880 1.907 1.800 1.861 15,742 +0.02(+1.16%)
May 09, 2023 1.870 1.937 1.760 1.840 7,855 -0.05(-2.65%)
May 08, 2023 1.770 1.920 1.770 1.890 11,559 -0.05(-2.58%)
May 05, 2023 1.880 1.940 1.770 1.940 23,249 +0.06(+3.19%)
May 04, 2023 1.950 1.945 1.810 1.880 38,436 -0.04(-2.08%)
May 03, 2023 1.900 1.980 1.810 1.920 19,862 +0.02(+1.05%)
May 02, 2023 1.940 1.940 1.830 1.900 38,773 -0.03(-1.55%)
May 01, 2023 2.280 2.280 1.870 1.930 87,068 -0.51(-20.90%)
Apr 28, 2023 2.060 2.470 2.003 2.440 91,773 +0.27(+12.44%)
Apr 27, 2023 1.970 2.270 1.900 2.170 146,191 +0.29(+15.43%)
Apr 26, 2023 1.890 1.900 1.805 1.880 33,534 -0.04(-2.08%)
Apr 25, 2023 1.920 1.952 1.860 1.920 23,933 +0.01(+0.46%)
Apr 24, 2023 2.020 2.020 1.830 1.911 18,970 -0.11(-5.38%)
Apr 21, 2023 1.920 2.020 1.900 2.020 12,870 +0.11(+5.76%)
Apr 20, 2023 2.030 2.044 1.900 1.910 40,408 -0.12(-5.73%)
Apr 19, 2023 1.980 2.070 1.970 2.026 18,256 +0.06(+2.84%)
Apr 18, 2023 1.860 2.010 1.850 1.970 35,800 +0.12(+6.49%)
Apr 17, 2023 1.883 1.942 1.840 1.850 32,470 +0.02(+1.09%)
Apr 14, 2023 1.760 1.890 1.760 1.830 25,849 +0.05(+2.81%)
Apr 13, 2023 1.770 1.930 1.770 1.780 33,587 -0.05(-2.73%)
Apr 12, 2023 1.770 1.990 1.712 1.830 92,950 +0.07(+3.98%)
Apr 11, 2023 1.800 1.850 1.740 1.760 27,563 +0.05(+2.92%)
Apr 10, 2023 1.750 1.890 1.690 1.710 42,801 -0.09(-5.00%)
Apr 06, 2023 1.850 1.940 1.800 1.800 7,509 -0.17(-8.63%)
Apr 05, 2023 1.880 2.030 1.750 1.970 43,617 +0.09(+4.79%)
Apr 04, 2023 2.040 2.040 1.790 1.880 62,381 -0.16(-7.84%)
Apr 03, 2023 1.910 2.132 1.813 2.040 268,221 +0.09(+4.62%)
Mar 31, 2023 1.780 1.980 1.780 1.950 86,588 +0.11(+5.98%)
Mar 30, 2023 1.850 2.000 1.779 1.840 44,249 -0.06(-3.16%)
Mar 29, 2023 1.950 2.070 1.820 1.900 83,778 -0.06(-3.06%)
Mar 28, 2023 1.890 2.000 1.830 1.960 48,811 +0.02(+1.03%)
Mar 27, 2023 2.060 2.097 1.850 1.940 69,293 -0.16(-7.62%)
Mar 24, 2023 2.250 2.250 2.040 2.100 41,101 -0.11(-4.98%)
Mar 23, 2023 2.210 2.350 2.050 2.210 100,559 -0.04(-1.78%)
Mar 22, 2023 2.570 2.630 2.130 2.250 143,579 -0.37(-14.12%)
Mar 21, 2023 2.540 2.690 2.408 2.620 168,964 +0.07(+2.75%)
Mar 20, 2023 2.280 2.630 2.150 2.550 418,736 +0.19(+8.05%)
Mar 17, 2023 2.340 2.730 2.000 2.360 1,788,319 -0.09(-3.67%)
Mar 16, 2023 2.770 2.930 2.330 2.450 24,119,892 +0.62(+33.88%)
Mar 15, 2023 1.910 1.920 1.760 1.830 54,313 -0.06(-3.17%)
Mar 14, 2023 1.850 1.960 1.830 1.890 19,831 +0.02(+1.34%)
Mar 13, 2023 1.860 1.985 1.810 1.865 14,192 -0.08(-4.36%)
Mar 10, 2023 1.910 2.180 1.810 1.950 20,842 +0.13(+7.14%)
Mar 09, 2023 1.890 1.930 1.820 1.820 13,992 -0.06(-3.19%)
Mar 08, 2023 1.950 1.970 1.850 1.880 7,107 -0.10(-5.05%)
Mar 07, 2023 1.830 2.090 1.800 1.980 14,096 +0.14(+7.61%)
Mar 06, 2023 1.760 1.970 1.760 1.840 25,228 +0.03(+1.66%)
Mar 03, 2023 2.130 2.151 1.720 1.810 177,992 -0.27(-12.98%)
Mar 02, 2023 2.170 2.264 2.080 2.080 10,273 -0.09(-3.98%)
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.