Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Lipella Pharmaceuticals Inc (LIPO)
Lipella Pharmaceuticals Inc (LIPO) Historical

LIPO Lipella Pharmaceuticals Inc

0.751

-0.01143 (-1.50%)

May 17 2024 - Closed

Delayed by 15 minutes

LIPO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	0.751	-0.01143	-1.50%	0.7838	0.785	0.75	56,290
May 16 2024	0.762425	-0.00075	-0.10%	0.755	0.7625	0.7501	17,174
May 15 2024	0.763175	0.01318	1.76%	0.748	0.7638	0.748	15,771
May 14 2024	0.75	0.0173	2.36%	0.732	0.765	0.732	24,366
May 13 2024	0.7327	0.0007	0.10%	0.732	0.754	0.7224	6,327
May 10 2024	0.732	-0.018	-2.40%	0.7599	0.788	0.732	15,981
May 09 2024	0.75	0.0111	1.50%	0.739	0.77	0.739	14,808
May 08 2024	0.7389	0.0139	1.92%	0.729	0.745	0.72	5,488
May 07 2024	0.725	-0.018	-2.42%	0.758	0.76	0.702	20,736
May 06 2024	0.743	-0.0011	-0.15%	0.7376	0.76	0.7376	23,628
May 03 2024	0.7441	-0.0059	-0.79%	0.796	0.796	0.741	15,051
May 02 2024	0.75	0.0229	3.15%	0.725	0.76	0.722	47,902
May 01 2024	0.7271	-0.0008	-0.11%	0.713	0.735	0.7121	25,498
Apr 30 2024	0.727901	0.0029	0.40%	0.715	0.7286	0.7121	8,769
Apr 29 2024	0.725	0.014	1.97%	0.715	0.72505	0.7101	4,066
Apr 26 2024	0.711	0.0025	0.35%	0.715	0.7393	0.711	4,341
Apr 25 2024	0.7085	-0.0043	-0.60%	0.715	0.715	0.705144	4,653
Apr 24 2024	0.7128	-0.0033	-0.46%	0.715	0.717501	0.70	6,820
Apr 23 2024	0.7161	-0.0039	-0.54%	0.712	0.73	0.7016	9,975
Apr 22 2024	0.72	0.0021	0.29%	0.715	0.7305	0.708	19,631
Apr 19 2024	0.7179	0.0046	0.64%	0.72375	0.7238	0.704	6,393
Apr 18 2024	0.7133	-0.0357	-4.77%	0.72	0.735	0.7001	18,693
Apr 17 2024	0.749	-0.0122	-1.60%	0.7268	0.759	0.6936	26,069
Apr 16 2024	0.7612	0.0358	4.94%	0.7034	0.769	0.7034	12,953
Apr 15 2024	0.7254	0.0304	4.37%	0.677	0.7299	0.677	15,086
Apr 12 2024	0.695	-0.04235	-5.74%	0.7337	0.7337	0.6907	74,407
Apr 11 2024	0.737351	0.00735	1.01%	0.716	0.76	0.716	40,043
Apr 10 2024	0.73	0.00	0.00%	0.73	0.7375	0.7121	28,072
Apr 09 2024	0.73	0.0256	3.63%	0.719	0.755	0.68	134,002
Apr 08 2024	0.7044	-0.0001	-0.01%	0.691	0.7044	0.6535	10,243
Apr 05 2024	0.7045	0.0269	3.97%	0.66	0.7045	0.64	40,960
Apr 04 2024	0.6776	-0.0124	-1.80%	0.674	0.70	0.66	71,392
Apr 03 2024	0.69	-0.01	-1.43%	0.686	0.71	0.6601	42,148
Apr 02 2024	0.70	0.015	2.19%	0.661	0.70	0.66	8,001
Apr 01 2024	0.685	0.00	0.00%	0.671	0.691	0.66	13,789
Mar 28 2024	0.685	-0.035	-4.86%	0.741	0.7539	0.68	19,821
Mar 27 2024	0.72	-0.0292	-3.90%	0.717	0.75	0.682	20,405
Mar 26 2024	0.7492	0.0179	2.45%	0.7275	0.7699	0.7099	28,256
Mar 25 2024	0.7313	-0.0387	-5.03%	0.756	0.756	0.681	51,425
Mar 22 2024	0.77	-0.0049	-0.63%	0.77	0.77	0.7251	12,361
Mar 21 2024	0.7749	-0.0251	-3.14%	0.79	0.79	0.7412	33,471
Mar 20 2024	0.80	0.0545	7.31%	0.77	0.807	0.735	60,779
Mar 19 2024	0.7455	-0.0245	-3.18%	0.7349	0.89	0.7349	61,027
Mar 18 2024	0.77	-0.0098	-1.26%	0.779	0.80	0.76	60,062
Mar 15 2024	0.7798	0.0098	1.27%	0.7543	0.7809	0.7082	45,626
Mar 14 2024	0.77	0.0276	3.72%	0.75	0.79999	0.75	53,277
Mar 13 2024	0.742399	0.0379	5.38%	0.69	0.7488	0.6669	93,864
Mar 12 2024	0.7045	-0.0243	-3.33%	0.72	0.72	0.651	57,332
Mar 11 2024	0.7288	0.04991	7.35%	0.68	0.74999	0.666	147,984
Mar 08 2024	0.67889	-0.00611	-0.89%	0.68	0.69	0.6633	55,267
Mar 07 2024	0.685	0.0114	1.69%	0.70	0.70	0.64	108,301
Mar 06 2024	0.6736	-0.1342	-16.61%	0.76	0.79	0.658	189,088
Mar 05 2024	0.8078	-0.2222	-21.57%	0.86	0.875	0.77	1,182,771
Mar 04 2024	1.03	-0.02	-1.90%	1.19	1.30	0.94	541,788
Mar 01 2024	1.05	0.01	0.96%	1.05	1.05	1.0214	862
Feb 29 2024	1.04	0.01	0.97%	1.03	1.05	1.00	12,726
Feb 28 2024	1.03	-0.02	-1.44%	1.04	1.04	1.02	11,491
Feb 27 2024	1.045	0.03	3.47%	1.02	1.05	1.015	15,652
Feb 26 2024	1.01	0.00	0.00%	1.02	1.03	1.00	11,992
Feb 23 2024	1.01	0.01	1.00%	1.01	1.02	1.00	24,018
Feb 22 2024	1.00	-0.01	-0.99%	1.01	1.02	0.98	74,248
Feb 21 2024	1.01	0.01	1.00%	1.01	1.0299	0.9601	9,250
Feb 20 2024	1.00	0.00	0.00%	1.00	1.01	0.9801	13,121

Lipella Pharmaceuticals

Delayed Upgrade Clock