Lipella Pharmaceuticals Inc. Common Stock (LIPO) Historical Stock Data

2.41 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, LIPO is down -0.83% a day on average. There have been 9 days where Lipella Pharmaceuticals Inc. Common Stock closed green and 21 days where LIPO closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	2.49	2.41	↓$0.08 (-3.21%)	2.36	2.51	46.74K
2024-11-19	2.31	2.49	↑$0.18 (7.79%)	2.31	2.58	69.88K
2024-11-18	2.45	2.31	↓$0.14 (-5.71%)	2.31	2.57	26.24K
2024-11-15	2.52	2.43	↓$0.09 (-3.69%)	2.21	2.62	88.58K
2024-11-14	2.63	2.52	↓$0.11 (-4.18%)	2.39	2.66	35.08K
2024-11-13	2.96	2.64	↓$0.32 (-10.81%)	2.60	2.99	95.44K
2024-11-12	2.97	2.92	↓$0.05 (-1.68%)	2.68	3.09	120.74K
2024-11-11	3.00	3.23	↑$0.23 (7.79%)	2.80	3.29	320.43K
2024-11-08	2.80	3.29	↑$0.49 (17.50%)	2.73	3.29	1.10M
2024-11-07	0.33	0.31	↓$0.02 (-5.15%)	0.29	0.33	1.22M
2024-11-06	0.32	0.32	↓$0.00 (-0.94%)	0.28	0.32	700.33K
2024-11-05	0.34	0.32	↓$0.02 (-6.12%)	0.30	0.35	710.95K
2024-11-04	0.39	0.34	↓$0.05 (-12.97%)	0.33	0.39	533.68K
2024-11-01	0.39	0.39	↓$0.00 (-0.21%)	0.38	0.40	154.25K
2024-10-31	0.40	0.39	↓$0.01 (-3.49%)	0.35	0.41	501.13K
2024-10-30	0.41	0.41	↑$0.00 (0.81%)	0.40	0.42	71.02K
2024-10-29	0.41	0.41	↑$0.00 (0.68%)	0.41	0.42	148.80K
2024-10-28	0.43	0.42	↓$0.01 (-2.81%)	0.41	0.43	176.70K
2024-10-25	0.42	0.41	↓$0.01 (-2.91%)	0.41	0.43	328.86K
2024-10-24	0.44	0.43	↓$0.01 (-3.36%)	0.40	0.46	303.89K
2024-10-23	0.47	0.45	↓$0.02 (-3.85%)	0.44	0.48	348.51K
2024-10-22	0.49	0.48	↓$0.01 (-2.78%)	0.47	0.50	700.09K
2024-10-21	0.48	0.49	↑$0.01 (2.00%)	0.47	0.50	760.19K
2024-10-18	0.44	0.49	↑$0.05 (12.39%)	0.44	0.50	873.26K
2024-10-17	0.46	0.45	↓$0.00 (-0.72%)	0.44	0.51	2.29M
2024-10-16	0.41	0.46	↑$0.04 (10.56%)	0.39	0.50	5.72M
2024-10-15	0.48	0.43	↓$0.05 (-9.55%)	0.38	0.48	29.59M
2024-10-14	0.42	0.41	↓$0.01 (-2.69%)	0.40	0.42	208.64K
2024-10-11	0.40	0.42	↑$0.02 (4.32%)	0.40	0.42	92.06K
2024-10-10	0.41	0.40	↓$0.01 (-1.98%)	0.40	0.41	85.56K