Lipella Pharmaceuticals Inc (LIPO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.056 | -12.1712671158 | 0.4601 | 0.4795 | 0.3611 | 54536 | 0.42303854 | CS |
| 4 | -0.0749 | -15.636743215 | 0.479 | 0.575 | 0.3611 | 59741 | 0.4800807 | CS |
| 12 | -0.3919 | -49.2336683417 | 0.796 | 0.796 | 0.3611 | 46827 | 0.57342989 | CS |
| 26 | -0.6538 | -61.8016825787 | 1.0579 | 1.3 | 0.3611 | 52383 | 0.71978644 | CS |
| 52 | -1.6559 | -80.3834951456 | 2.06 | 2.71 | 0.3611 | 223893 | 1.90828518 | CS |
| 156 | -6.6159 | -94.2435897436 | 7.02 | 7.72 | 0.3611 | 293445 | 2.48272242 | CS |
| 260 | -6.6159 | -94.2435897436 | 7.02 | 7.72 | 0.3611 | 293445 | 2.48272242 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.4041 | 0.0091 | 2.30 | 0.4022 | 0.43 | 0.386151 | 51214 |
| 1721946900 | 0.395 | -0.0301 | -7.08 | 0.443 | 0.45314 | 0.3610999 | 88822 |
| 1721860500 | 0.4251 | -0.0149 | -3.39 | 0.4306 | 0.454 | 0.402 | 73919 |
| 1721774100 | 0.44 | -0.0054 | -1.21 | 0.46 | 0.4675 | 0.43 | 60230 |
| 1721687700 | 0.4454 | -0.0117 | -2.56 | 0.4593 | 0.4593 | 0.4389 | 32193 |
| 1721428500 | 0.4571 | -0.0029 | -0.63 | 0.4601 | 0.4795 | 0.4571 | 17515 |
| 1721342100 | 0.46 | -5.0E-5 | -0.01 | 0.452 | 0.4893 | 0.452 | 13504 |
| 1721255700 | 0.46005 | 0.00095 | 0.21 | 0.454 | 0.48 | 0.4501 | 13325 |
| 1721169300 | 0.4591 | 0.004 | 0.88 | 0.4502 | 0.4873 | 0.44 | 28079 |
| 1721082900 | 0.4551 | -0.005 | -1.09 | 0.46 | 0.48 | 0.4551 | 23519 |
| 1720823700 | 0.4601 | -0.0709 | -13.35 | 0.5081 | 0.5081 | 0.46 | 105863 |
| 1720737300 | 0.531 | 0.0244 | 4.82 | 0.483 | 0.575 | 0.483 | 434255 |
| 1720650900 | 0.5066 | 0.0766 | 17.81 | 0.445001 | 0.5066 | 0.445 | 60595 |
| 1720564500 | 0.43 | -0.0045 | -1.04 | 0.425 | 0.46 | 0.425 | 24920 |
| 1720478100 | 0.4345 | -0.0255 | -5.54 | 0.4599 | 0.4599 | 0.4111 | 22262 |
| 1720218900 | 0.46 | 0.018 | 4.07 | 0.44695 | 0.47 | 0.44695 | 33638 |
| 1720040640 | 0.442 | -0.016051 | -3.50 | 0.45 | 0.476899 | 0.4216 | 26670 |
| 1719959700 | 0.458051 | 0.008051 | 1.79 | 0.4499 | 0.49 | 0.43 | 12587 |
| 1719873300 | 0.45 | 0.0003 | 0.07 | 0.479 | 0.479 | 0.45 | 3446 |
| 1719614100 | 0.4497 | 0 | 0.00 | 0.4497 | 0.4497 | 0.4497 | 0 |
| 1719527700 | 0.4497 | -0.0213 | -4.52 | 0.463 | 0.4945 | 0.4004 | 35404 |
| 1719441300 | 0.471 | -0.0347 | -6.86 | 0.52 | 0.52 | 0.4328 | 78601 |
| 1719354900 | 0.5057 | -0.1263 | -19.98 | 0.6 | 0.6 | 0.49348 | 180452 |
| 1719268500 | 0.632 | 0.0620001 | 10.88 | 0.5699999 | 0.6574 | 0.5518 | 430613 |
| 1719009300 | 0.5699999 | -0.074 | -11.49 | 0.642 | 0.6548 | 0.5699999 | 39626 |
| 1718922900 | 0.644 | 0.007 | 1.10 | 0.635 | 0.6684 | 0.635 | 7390 |
| 1718750100 | 0.637 | -0.006 | -0.93 | 0.6525 | 0.6625 | 0.636 | 10825 |
| 1718663700 | 0.643 | -0.0369 | -5.43 | 0.67 | 0.675199 | 0.643 | 15945 |
| 1718404500 | 0.6798999 | 0.0098999 | 1.48 | 0.65 | 0.6798999 | 0.65 | 8453 |
| 1718318100 | 0.67 | 0.0108 | 1.64 | 0.65 | 0.68 | 0.646 | 5432 |
| 1718231700 | 0.6592 | 0.0067 | 1.03 | 0.65 | 0.679 | 0.65 | 8327 |
| 1718145300 | 0.6525 | 0.0025 | 0.38 | 0.644 | 0.6610009 | 0.644 | 5216 |
| 1718058900 | 0.65 | -0.004701 | -0.72 | 0.65 | 0.65 | 0.6011 | 10002 |
| 1717799700 | 0.654701 | 0.006701 | 1.03 | 0.6412 | 0.654701 | 0.6361 | 3185 |
| 1717713300 | 0.648 | -0.00195 | -0.30 | 0.66 | 0.6601 | 0.6421 | 8372 |
| 1717626900 | 0.64995 | -0.030049 | -4.42 | 0.661 | 0.66665 | 0.6351 | 22722 |
| 1717540500 | 0.679999 | 0.024999 | 3.82 | 0.65 | 0.679999 | 0.65 | 3094 |
| 1717454100 | 0.655 | 0.0131 | 2.04 | 0.641 | 0.655 | 0.6333 | 8673 |
| 1717194900 | 0.6419 | 0.0166 | 2.65 | 0.61 | 0.662 | 0.61 | 22198 |
| 1717108500 | 0.6253 | 0.0003 | 0.05 | 0.6266 | 0.6298 | 0.6253 | 1677 |
| 1717022100 | 0.625 | 0.004151 | 0.67 | 0.6213999 | 0.635 | 0.615 | 2804 |
| 1716935700 | 0.620849 | -0.028351 | -4.37 | 0.66 | 0.6637999 | 0.6054 | 11548 |
| 1716590100 | 0.6492 | -0.005349 | -0.82 | 0.66 | 0.6828 | 0.6349 | 44521 |
| 1716503700 | 0.654549 | 0.008549 | 1.32 | 0.64 | 0.6641 | 0.64 | 7587 |
| 1716417300 | 0.646 | -0.0822 | -11.29 | 0.667 | 0.6828 | 0.64 | 112132 |
| 1716330900 | 0.7282 | -0.0268 | -3.55 | 0.7499 | 0.776 | 0.685 | 218305 |
| 1716244500 | 0.755 | 0.004 | 0.53 | 0.75 | 0.76 | 0.7057 | 28223 |
| 1715985300 | 0.751 | -0.011425 | -1.50 | 0.7838 | 0.785 | 0.75 | 56290 |
| 1715898900 | 0.762425 | -0.00075 | -0.10 | 0.755 | 0.7625 | 0.7501 | 17174 |
| 1715812500 | 0.763175 | 0.013175 | 1.76 | 0.748 | 0.7638 | 0.748 | 15771 |
| 1715726100 | 0.75 | 0.0173 | 2.36 | 0.732 | 0.765 | 0.732 | 24366 |
| 1715639700 | 0.7327 | 0.0007 | 0.10 | 0.732 | 0.754 | 0.7224 | 6327 |
| 1715380500 | 0.732 | -0.018 | -2.40 | 0.7599 | 0.788 | 0.732 | 15981 |
| 1715294100 | 0.75 | 0.0111 | 1.50 | 0.739 | 0.77 | 0.739 | 14808 |
| 1715207700 | 0.7389 | 0.0139 | 1.92 | 0.729 | 0.745 | 0.72 | 5488 |
| 1715121300 | 0.725 | -0.018 | -2.42 | 0.758 | 0.76 | 0.702 | 20736 |
| 1715034900 | 0.743 | -0.0011 | -0.15 | 0.7376 | 0.76 | 0.7376 | 23628 |
| 1714775700 | 0.7441 | -0.0059 | -0.79 | 0.796 | 0.796 | 0.741 | 15051 |
| 1714689300 | 0.75 | 0.0229 | 3.15 | 0.725 | 0.76 | 0.722 | 47902 |
| 1714602900 | 0.7271 | -0.000801 | -0.11 | 0.713 | 0.735 | 0.7121 | 25498 |
| 1714516500 | 0.727901 | 0.002901 | 0.40 | 0.715 | 0.7286 | 0.7121 | 8769 |
| 1714430100 | 0.725 | 0.014 | 1.97 | 0.715 | 0.72505 | 0.7101 | 4066 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
