Lipella Pharmaceuticals Inc (LIPO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0509 | -12.0302528953 | 0.4231 | 0.4301 | 0.35 | 245063 | 0.40221197 | CS |
| 4 | -0.022 | -5.58092338914 | 0.3942 | 0.5145 | 0.35 | 2152812 | 0.43676204 | CS |
| 12 | -0.1208 | -24.5030425963 | 0.493 | 0.57 | 0.3234 | 1157435 | 0.44082967 | CS |
| 26 | -0.3408 | -47.7980364656 | 0.713 | 1.5 | 0.3234 | 2173440 | 0.78005296 | CS |
| 52 | -0.7478 | -66.7678571429 | 1.12 | 1.5 | 0.3234 | 1118761 | 0.78161863 | CS |
| 156 | -6.6478 | -94.698005698 | 7.02 | 7.72 | 0.3234 | 831921 | 1.29386095 | CS |
| 260 | -6.6478 | -94.698005698 | 7.02 | 7.72 | 0.3234 | 831921 | 1.29386095 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 0.3892 | 0.0022 | 0.57 | 0.39 | 0.399 | 0.38 | 154149 |
| 1730414100 | 0.387 | -0.0213 | -5.22 | 0.401 | 0.4056 | 0.35 | 501130 |
| 1730327700 | 0.4083 | -0.0045 | -1.09 | 0.405 | 0.419999 | 0.4 | 70669 |
| 1730241300 | 0.4128 | -0.0052 | -1.24 | 0.4099999 | 0.4249 | 0.405 | 148802 |
| 1730154900 | 0.418 | 0.007151 | 1.74 | 0.4301 | 0.4301 | 0.405 | 175949 |
| 1729895700 | 0.410849 | -0.015351 | -3.60 | 0.4231 | 0.43 | 0.405 | 328763 |
| 1729809300 | 0.4262 | -0.0209 | -4.67 | 0.441 | 0.457 | 0.3978 | 303354 |
| 1729722900 | 0.4471 | -0.0289 | -6.07 | 0.465 | 0.4798 | 0.4361 | 347259 |
| 1729636500 | 0.476 | -0.0136 | -2.78 | 0.4896 | 0.5 | 0.4714 | 697307 |
| 1729550100 | 0.4896 | -0.0049 | -0.99 | 0.48 | 0.4995 | 0.465 | 756491 |
| 1729290900 | 0.4945 | 0.0422 | 9.33 | 0.44 | 0.5011 | 0.438 | 873250 |
| 1729204500 | 0.4523 | -0.0054 | -1.18 | 0.4556 | 0.5145 | 0.4444 | 2288504 |
| 1729118100 | 0.4577 | 0.0277 | 6.44 | 0.414 | 0.5 | 0.4 | 5742949 |
| 1729031700 | 0.43 | 0.0213 | 5.21 | 0.4754 | 0.4833 | 0.38 | 29553516 |
| 1728945300 | 0.4087 | -0.0092 | -2.20 | 0.42 | 0.42 | 0.395 | 208537 |
| 1728686100 | 0.4179 | 0.016 | 3.98 | 0.4006 | 0.4194 | 0.4 | 92059 |
| 1728599700 | 0.4019 | -0.0071 | -1.74 | 0.4099999 | 0.4099999 | 0.395 | 85553 |
| 1728513300 | 0.4089999 | 0.0005 | 0.12 | 0.419 | 0.419 | 0.3904 | 129748 |
| 1728426900 | 0.4084999 | 0.0044999 | 1.11 | 0.404 | 0.4149 | 0.4019 | 56146 |
| 1728340500 | 0.404 | -0.0159 | -3.79 | 0.4181 | 0.4181 | 0.369 | 268259 |
| 1728081300 | 0.4199 | 0.0257 | 6.52 | 0.3942 | 0.4378 | 0.39 | 428002 |
| 1727994900 | 0.3942 | -0.0355 | -8.26 | 0.4168 | 0.432 | 0.39 | 247032 |
| 1727908500 | 0.4297 | -0.0113 | -2.56 | 0.449 | 0.451037 | 0.4146 | 140633 |
| 1727822100 | 0.441 | -0.031 | -6.57 | 0.465 | 0.4719 | 0.4305 | 187527 |
| 1727735700 | 0.472 | -0.0186 | -3.79 | 0.4872 | 0.4872 | 0.461 | 152515 |
| 1727476500 | 0.4906 | -0.0172 | -3.39 | 0.4818 | 0.5 | 0.4649 | 503607 |
| 1727390100 | 0.5078 | 0.0568 | 12.59 | 0.46 | 0.518 | 0.4334 | 1069564 |
| 1727303700 | 0.451 | -0.002103 | -0.46 | 0.4579 | 0.47 | 0.4201 | 1675820 |
| 1727217300 | 0.453103 | 0.042403 | 10.32 | 0.4392 | 0.465 | 0.4225 | 7065640 |
| 1727130900 | 0.4107 | -0.0043 | -1.04 | 0.438 | 0.438 | 0.4043 | 244838 |
| 1726871700 | 0.415 | -0.01 | -2.35 | 0.4195 | 0.53 | 0.403 | 2131224 |
| 1726785300 | 0.425 | 0.0348 | 8.92 | 0.391 | 0.4295 | 0.39 | 404309 |
| 1726698900 | 0.3902 | -0.0156 | -3.84 | 0.395 | 0.419 | 0.39 | 97743 |
| 1726612500 | 0.4058 | -0.0222 | -5.19 | 0.4152 | 0.4278 | 0.39 | 120851 |
| 1726526100 | 0.428 | 0.024 | 5.94 | 0.414 | 0.43 | 0.3801 | 575758 |
| 1726266900 | 0.404 | 0.0263 | 6.96 | 0.4351 | 0.44 | 0.3775 | 1106871 |
| 1726180500 | 0.3777 | -0.0217 | -5.43 | 0.39 | 0.4153 | 0.355 | 336062 |
| 1726094100 | 0.3994 | -0.0081 | -1.99 | 0.4 | 0.4129 | 0.385 | 116509 |
| 1726007700 | 0.4074999 | 0.0051999 | 1.29 | 0.4183 | 0.44 | 0.4 | 100277 |
| 1725921300 | 0.4023 | -0.1103 | -21.52 | 0.436 | 0.448899 | 0.3901 | 226375 |
| 1725662100 | 0.5125999 | 0.1075999 | 26.57 | 0.393 | 0.54 | 0.3607 | 1061059 |
| 1725575700 | 0.405 | -0.0131 | -3.13 | 0.397 | 0.42 | 0.3802 | 65503 |
| 1725489300 | 0.4181 | 0.0025 | 0.60 | 0.3907 | 0.42 | 0.3907 | 43911 |
| 1725402900 | 0.4156 | -0.0044 | -1.05 | 0.42 | 0.4226 | 0.38 | 111814 |
| 1725057300 | 0.42 | -0.0045 | -1.06 | 0.42 | 0.4414 | 0.4099999 | 30236 |
| 1724970900 | 0.4245 | -0.01235 | -2.83 | 0.4258 | 0.4258 | 0.39 | 89518 |
| 1724884500 | 0.43685 | -0.02465 | -5.34 | 0.4541 | 0.458 | 0.42 | 60107 |
| 1724798100 | 0.4615 | -0.0145 | -3.05 | 0.47 | 0.4886 | 0.4 | 129626 |
| 1724711700 | 0.476 | -0.0435 | -8.37 | 0.5336 | 0.5336 | 0.454 | 398774 |
| 1724452500 | 0.5195 | 0.0996 | 23.72 | 0.4092 | 0.5699999 | 0.375 | 1363515 |
| 1724366100 | 0.4199 | -0.013499 | -3.11 | 0.4074 | 0.43 | 0.38 | 408067 |
| 1724279700 | 0.433399 | 0.007299 | 1.71 | 0.3805 | 0.45 | 0.3234 | 3941847 |
| 1724193300 | 0.4261 | 0.0147 | 3.57 | 0.4099999 | 0.4477 | 0.385 | 158692 |
| 1724106900 | 0.4114 | 0.0114 | 2.85 | 0.416 | 0.45 | 0.4072 | 214295 |
| 1723847700 | 0.4 | -0.0195 | -4.65 | 0.4069999 | 0.4243 | 0.3610999 | 107676 |
| 1723761300 | 0.4195 | -0.0164 | -3.76 | 0.436 | 0.446 | 0.402 | 136548 |
| 1723674900 | 0.4359 | -0.0151 | -3.35 | 0.44 | 0.449999 | 0.4209 | 46029 |
| 1723588500 | 0.451 | -0.0157 | -3.36 | 0.461 | 0.473 | 0.4342 | 71346 |
| 1723502100 | 0.4667 | -0.0075 | -1.58 | 0.4931 | 0.515 | 0.46 | 106316 |
| 1723242900 | 0.4742 | -0.0418 | -8.10 | 0.493 | 0.5158 | 0.45 | 184378 |
| 1723156500 | 0.516 | -0.053 | -9.31 | 0.5725 | 0.5886 | 0.5 | 195834 |
| 1723070100 | 0.5689999 | -0.038 | -6.26 | 0.6 | 0.6899999 | 0.53 | 351560 |
| 1722983700 | 0.607 | -0.0533 | -8.07 | 0.6801 | 0.685 | 0.591635 | 348266 |
| 1722897300 | 0.6603 | -0.0699 | -9.57 | 0.7 | 0.72 | 0.66 | 249976 |
| 1722638100 | 0.7302 | -0.04385 | -5.67 | 0.78 | 0.7801 | 0.68 | 326446 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
