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

2.61 ↑0.04 (1.56%)

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

Historical Data

In the past 30 trading days, LIPO is up 0.00% a day on average. There have been 15 days where Lipella Pharmaceuticals Inc. Common Stock closed green and 15 days where LIPO closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	2.60	2.61	↑$0.01 (0.38%)	2.57	2.76	58.91K
2024-12-19	2.64	2.57	↓$0.07 (-2.47%)	2.53	2.78	51.92K
2024-12-18	2.76	2.61	↓$0.15 (-5.43%)	2.61	2.77	27.82K
2024-12-17	2.72	2.76	↑$0.04 (1.47%)	2.64	2.79	45.29K
2024-12-16	2.57	2.70	↑$0.13 (5.06%)	2.56	2.70	20.85K
2024-12-13	2.58	2.54	↓$0.04 (-1.55%)	2.53	2.66	32.46K
2024-12-12	2.96	2.58	↓$0.38 (-12.84%)	2.56	2.98	107.29K
2024-12-11	3.02	3.02	↑$0.00 (0.00%)	2.85	3.05	60.12K
2024-12-10	2.99	2.99	↑$0.00 (0.00%)	2.91	3.08	78.14K
2024-12-09	2.90	3.03	↑$0.13 (4.48%)	2.87	3.03	42.31K
2024-12-06	3.10	2.87	↓$0.23 (-7.42%)	2.75	3.15	107.88K
2024-12-05	2.81	3.09	↑$0.28 (9.96%)	2.81	3.56	1.59M
2024-12-04	2.90	2.77	↓$0.13 (-4.55%)	2.72	2.90	37.55K
2024-12-03	3.03	2.80	↓$0.23 (-7.59%)	2.73	3.16	239.04K
2024-12-02	3.11	3.05	↓$0.06 (-1.93%)	2.96	3.52	132.57K
2024-11-29	2.96	3.11	↑$0.15 (5.07%)	2.96	3.28	64.53K
2024-11-27	2.80	2.95	↑$0.15 (5.36%)	2.65	3.03	184.36K
2024-11-26	2.88	2.80	↓$0.08 (-2.78%)	2.66	2.91	202.99K
2024-11-25	2.89	2.96	↑$0.07 (2.42%)	2.75	2.96	90.33K
2024-11-22	2.42	2.63	↑$0.21 (8.68%)	2.42	2.70	79.34K
2024-11-21	2.42	2.42	↑$0.00 (0.00%)	2.40	2.75	192.87K
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