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 )

2.150 -0.035 (-1.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 11, 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 (%)
Mar 11, 2025 2.170 2.187 2.050 2.150 55,109 -0.04(-1.60%)
Mar 10, 2025 2.330 2.350 2.020 2.185 110,954 -0.10(-4.59%)
Mar 07, 2025 2.500 2.500 2.200 2.290 76,098 -0.26(-10.20%)
Mar 06, 2025 2.530 2.591 2.460 2.550 32,745 -0.07(-2.67%)
Mar 05, 2025 2.560 2.688 2.530 2.620 48,402 +0.11(+4.38%)
Mar 04, 2025 2.730 2.797 2.360 2.510 58,194 -0.30(-10.68%)
Mar 03, 2025 2.870 3.000 2.750 2.810 92,114 -0.12(-4.10%)
Feb 28, 2025 2.880 2.978 2.870 2.930 29,587 -0.01(-0.34%)
Feb 27, 2025 3.130 3.230 2.880 2.940 68,622 -0.25(-7.84%)
Feb 26, 2025 3.070 3.284 3.000 3.190 77,657 +0.06(+1.92%)
Feb 25, 2025 2.940 3.480 2.840 3.130 137,751 +0.13(+4.33%)
Feb 24, 2025 3.100 3.269 2.820 3.000 136,794 -0.14(-4.46%)
Feb 21, 2025 3.300 3.350 3.120 3.140 234,918 -0.28(-8.19%)
Feb 20, 2025 3.400 3.500 3.390 3.420 119,522 +0.07(+2.09%)
Feb 19, 2025 3.530 3.560 3.350 3.350 165,298 -0.25(-6.94%)
Feb 18, 2025 3.860 3.890 3.500 3.600 280,383 -0.28(-7.22%)
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 39,889,208 +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%)
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.