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 )

3.880 -0.140 (-3.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 4.140 4.140 3.690 3.880 217,990 -0.14(-3.48%)
Feb 13, 2025 4.470 4.490 3.870 4.020 406,493 -0.47(-10.47%)
Feb 12, 2025 4.110 4.500 3.890 4.490 1,213,356 +0.17(+3.94%)
Feb 11, 2025 4.580 4.690 3.810 4.320 39,889,152 +1.27(+41.64%)
Feb 10, 2025 2.890 3.160 2.820 3.050 567,075 -0.02(-0.65%)
Feb 07, 2025 4.160 4.160 2.920 3.070 2,195,386 -1.58(-33.98%)
Feb 06, 2025 6.600 7.310 4.070 4.650 86,833,680 +2.07(+80.23%)
Feb 05, 2025 2.630 2.630 2.550 2.580 11,942 +0.03(+1.18%)
Feb 04, 2025 2.690 2.690 2.500 2.550 21,484 -0.18(-6.59%)
Feb 03, 2025 2.700 2.760 2.590 2.730 36,473 +0.02(+0.74%)
Jan 31, 2025 2.690 2.800 2.690 2.710 22,988 +0.04(+1.50%)
Jan 30, 2025 2.710 2.790 2.600 2.670 47,402 -0.04(-1.48%)
Jan 29, 2025 2.660 2.830 2.660 2.710 6,744 +0.01(+0.37%)
Jan 28, 2025 2.720 2.759 2.600 2.700 27,543 -0.02(-0.74%)
Jan 27, 2025 2.790 2.841 2.720 2.720 26,616 -0.11(-3.89%)
Jan 24, 2025 2.920 2.950 2.820 2.830 57,356 -0.12(-4.07%)
Jan 23, 2025 2.890 2.990 2.820 2.950 69,553 +0.10(+3.51%)
Jan 22, 2025 2.850 2.860 2.820 2.850 15,893 -0.01(-0.35%)
Jan 21, 2025 2.860 2.920 2.850 2.860 19,056 +0.01(+0.35%)
Jan 17, 2025 2.970 2.970 2.800 2.850 18,922 -0.07(-2.40%)
Jan 16, 2025 2.940 2.940 2.820 2.920 32,244 -0.07(-2.34%)
Jan 15, 2025 3.070 3.150 2.900 2.990 40,989 -0.06(-1.84%)
Jan 14, 2025 3.120 3.170 3.000 3.046 30,376 +0.01(+0.20%)
Jan 13, 2025 2.900 3.100 2.810 3.040 85,559 +0.14(+4.83%)
Jan 10, 2025 3.000 3.171 2.780 2.900 68,513 -0.27(-8.52%)
Jan 08, 2025 3.120 3.365 2.920 3.170 244,643 -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 3.230 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 44,952 +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%)
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.