Lipella Pharmaceuticals Inc (LIPO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -12 | 3 | 3.1 | 2.64 | 20865 | 2.90820996 | CS |
| 4 | 0.41 | 18.3856502242 | 2.23 | 3.17 | 2.15 | 39410 | 2.81293958 | CS |
| 12 | 0.08 | 3.125 | 2.56 | 3.17 | 1.965 | 79133 | 2.48049339 | CS |
| 26 | 0.03 | 1.14942528736 | 2.61 | 7.31 | 1.965 | 1147375 | 4.40129728 | CS |
| 52 | -2.56 | -49.2307692308 | 5.2 | 12 | 1.965 | 1699626 | 5.56862163 | CS |
| 156 | -53.52 | -95.2991452991 | 56.16 | 61.76 | 1.965 | 871998 | 8.69288034 | CS |
| 260 | -53.52 | -95.2991452991 | 56.16 | 61.76 | 1.965 | 871998 | 8.69288034 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854100 | 2.64 | -0.07 | -2.58 | 2.71 | 2.71 | 2.46 | 21329 |
| 1749767700 | 2.71 | -0.09 | -3.21 | 2.7599999 | 2.79 | 2.68 | 13472 |
| 1749681300 | 2.8 | -0.08 | -2.78 | 2.93 | 2.93 | 2.8 | 12225 |
| 1749594900 | 2.88 | -0.03 | -1.03 | 2.93 | 2.99 | 2.87 | 7400 |
| 1749508500 | 2.91 | -0.08 | -2.68 | 2.99 | 2.99 | 2.835 | 20300 |
| 1749249300 | 2.99 | -0.1 | -3.24 | 3 | 3.1 | 2.8 | 50930 |
| 1749162900 | 3.09 | 0.13 | 4.22 | 2.99 | 3.1699 | 2.88 | 54177 |
| 1749076500 | 2.965 | 0.03 | 1.19 | 2.92 | 3 | 2.75 | 45513 |
| 1748990100 | 2.93 | -0.02 | -0.51 | 2.93 | 3 | 2.7669 | 16325 |
| 1748903700 | 2.945 | 0.17 | 5.94 | 2.88 | 2.953 | 2.79 | 4924 |
| 1748644500 | 2.7799999 | -0.21 | -7.02 | 2.97 | 3.0299999 | 2.7799999 | 25280 |
| 1748558100 | 2.99 | 0.07 | 2.40 | 2.95 | 3.17 | 2.9201 | 38298 |
| 1748471700 | 2.92 | 0.07 | 2.64 | 2.97 | 2.97 | 2.88 | 9389 |
| 1748385300 | 2.845 | -0.06 | -1.90 | 2.96 | 3.05 | 2.8037 | 32728 |
| 1748039700 | 2.9 | -0.09 | -3.01 | 2.97 | 2.99 | 2.8401 | 13464 |
| 1747953300 | 2.99 | 0.06 | 2.05 | 2.73 | 3 | 2.62 | 27364 |
| 1747866900 | 2.93 | -0.15 | -4.87 | 3 | 3.05 | 2.8019 | 22628 |
| 1747780500 | 3.08 | 0.5 | 19.38 | 2.45 | 3.12 | 2.43 | 116768 |
| 1747694100 | 2.58 | 0.4 | 18.35 | 2.34 | 2.8282 | 2.22 | 170272 |
| 1747434900 | 2.18 | -0.05 | -2.24 | 2.23 | 2.31 | 2.15 | 67339 |
| 1747348500 | 2.23 | -0.16 | -6.69 | 2.36 | 2.473 | 2.2 | 41646 |
| 1747262100 | 2.39 | -0.01 | -0.21 | 2.4 | 2.49 | 2.35 | 5252 |
| 1747175700 | 2.395 | -0.06 | -2.24 | 2.44 | 2.45 | 2.38 | 18486 |
| 1747089300 | 2.45 | 0.05 | 2.08 | 2.38 | 2.4897999 | 2.38 | 7574 |
| 1746830100 | 2.4001 | -0.03 | -1.18 | 2.38 | 2.5 | 2.38 | 5261 |
| 1746743700 | 2.4287 | 0.01 | 0.36 | 2.42 | 2.5091 | 2.42 | 7118 |
| 1746657300 | 2.42 | -0.04 | -1.63 | 2.48 | 2.5099999 | 2.4001 | 2459 |
| 1746570900 | 2.46 | -0.09 | -3.53 | 2.48 | 2.57 | 2.43 | 14629 |
| 1746484500 | 2.55 | 0.03 | 1.39 | 2.46 | 2.56 | 2.46 | 6430 |
| 1746225300 | 2.515 | -0.01 | -0.20 | 2.54 | 2.54 | 2.44 | 11031 |
| 1746138900 | 2.52 | 0.03 | 1.20 | 2.49 | 2.56 | 2.49 | 6901 |
| 1746052500 | 2.49 | 0.04 | 1.63 | 2.5 | 2.557024 | 2.4418 | 5102 |
| 1745966100 | 2.45 | -0.19 | -7.02 | 2.5487 | 2.57 | 2.44 | 8184 |
| 1745879700 | 2.6349999 | -0.02 | -0.57 | 2.59 | 2.7 | 2.58 | 27169 |
| 1745620500 | 2.65 | 0.07 | 2.71 | 2.54 | 2.74 | 2.54 | 89012 |
| 1745534100 | 2.58 | 0.17 | 7.05 | 2.41 | 2.58 | 2.25 | 55652 |
| 1745447700 | 2.41 | 0.02 | 0.63 | 2.49 | 2.49 | 2.2599999 | 78054 |
| 1745361300 | 2.395 | 0.12 | 5.04 | 2.2599999 | 2.44 | 2.0299999 | 2736681 |
| 1745274900 | 2.2799999 | -0.12 | -5.00 | 2.38 | 2.4295 | 2.2496 | 4384 |
| 1744929300 | 2.4 | -0.01 | -0.41 | 2.4 | 2.44 | 2.2706 | 6953 |
| 1744842900 | 2.41 | -0.02 | -0.82 | 2.39 | 2.41 | 2.37 | 2836 |
| 1744756500 | 2.43 | -0.02 | -0.82 | 2.44 | 2.5 | 2.4106 | 11234 |
| 1744670100 | 2.45 | 0.01 | 0.41 | 2.46 | 2.5307 | 2.34 | 4794 |
| 1744410900 | 2.44 | 0.04 | 1.67 | 2.64 | 2.64 | 2.35 | 45679 |
| 1744324500 | 2.4 | 0.14 | 6.19 | 2.19 | 2.4 | 2.19 | 80621 |
| 1744238100 | 2.2599999 | -0.1 | -4.24 | 2.25 | 2.3915 | 1.965 | 115979 |
| 1744151700 | 2.36 | 0.04 | 1.72 | 2.36 | 2.41 | 2.25 | 29156 |
| 1744065300 | 2.32 | -0.04 | -1.80 | 2.17 | 2.35 | 2.17 | 37746 |
| 1743806100 | 2.3625 | -0.14 | -5.50 | 2.435 | 2.435 | 2.2552 | 18370 |
| 1743719700 | 2.5 | -0.08 | -3.10 | 2.58 | 2.58 | 2.4 | 19872 |
| 1743633300 | 2.58 | 0.01 | 0.39 | 2.49 | 2.65 | 2.49 | 47164 |
| 1743546900 | 2.57 | 0.06 | 2.39 | 2.45 | 2.7059 | 2.45 | 22330 |
| 1743460500 | 2.5099999 | -0.08 | -3.09 | 2.62 | 2.62 | 2.13 | 112857 |
| 1743201300 | 2.59 | -0.13 | -4.78 | 2.58 | 2.69 | 2.5 | 24042 |
| 1743114900 | 2.72 | 0.12 | 4.62 | 2.5299999 | 2.74 | 2.52 | 13447 |
| 1743028500 | 2.6 | 0.1 | 4.00 | 2.6 | 2.73 | 2.5 | 52190 |
| 1742942100 | 2.5 | -0.06 | -2.34 | 2.48 | 2.59 | 2.48 | 23114 |
| 1742855700 | 2.56 | -0.03 | -1.16 | 2.6 | 2.6 | 2.4622 | 23973 |
| 1742596500 | 2.59 | -0.01 | -0.38 | 2.56 | 2.604 | 2.45 | 17512 |
| 1742510100 | 2.6 | 0.24 | 10.17 | 2.35 | 2.61 | 2.2866 | 25265 |
| 1742423700 | 2.36 | 0.11 | 4.89 | 2.24 | 2.36 | 2.16 | 20910 |
| 1742337300 | 2.25 | 0.04 | 1.81 | 2.23 | 2.3099 | 2.21 | 12259 |
| 1742250900 | 2.21 | 0.06 | 2.79 | 2.1543 | 2.34 | 2.095 | 54314 |
| 1741991700 | 2.15 | -0.04 | -1.83 | 2.23 | 2.25 | 2.0299999 | 77610 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
