Lipella Pharmaceuticals Inc. - Common Stock (NQ: LIPO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	2.520	2.620	2.210	2.427	90,588	-0.09(-3.69%)
Nov 14, 2024	2.630	2.655	2.390	2.520	37,959	-0.12(-4.55%)
Nov 13, 2024	2.960	2.990	2.600	2.640	106,388	-0.31(-10.51%)
Nov 12, 2024	2.970	3.089	2.682	2.950	124,297	-0.26(-8.10%)
Nov 11, 2024	3.000	3.290	2.800	3.210	328,050	-0.08(-2.43%)
Nov 08, 2024	2.800	3.480	2.730	3.290	1,113,937	+2.98(+951.12%)
Nov 07, 2024	0.3300	0.3340	0.2856	0.3130	1,022,483	-0.00(-1.26%)
Nov 06, 2024	0.3200	0.3200	0.2804	0.3170	699,786	-0.00(-0.69%)
Nov 05, 2024	0.3400	0.3499	0.3020	0.3192	710,459	-0.02(-5.95%)
Nov 04, 2024	0.3900	0.3900	0.3313	0.3394	523,083	-0.05(-12.80%)
Nov 01, 2024	0.3900	0.3990	0.3800	0.3892	161,135	+0.00(+0.57%)
Oct 31, 2024	0.4010	0.4056	0.3500	0.3870	501,130	-0.02(-5.22%)
Oct 30, 2024	0.4050	0.4200	0.4000	0.4083	71,020	-0.00(-1.09%)
Oct 29, 2024	0.4100	0.4249	0.4050	0.4128	148,802	-0.01(-1.24%)
Oct 28, 2024	0.4301	0.4301	0.4050	0.4180	176,094	+0.01(+1.75%)
Oct 25, 2024	0.4231	0.4300	0.4050	0.4108	334,431	-0.02(-3.61%)
Oct 24, 2024	0.4410	0.4570	0.3978	0.4262	303,890	-0.02(-4.67%)
Oct 23, 2024	0.4650	0.4798	0.4361	0.4471	348,799	-0.03(-6.07%)
Oct 22, 2024	0.4896	0.5000	0.4714	0.4760	700,042	-0.01(-2.78%)
Oct 21, 2024	0.4800	0.4995	0.4650	0.4896	760,189	-0.00(-0.99%)
Oct 18, 2024	0.4400	0.5011	0.4380	0.4945	898,063	+0.04(+9.33%)
Oct 17, 2024	0.4556	0.5145	0.4444	0.4523	2,291,353	-0.01(-1.18%)
Oct 16, 2024	0.4140	0.5000	0.3900	0.4577	5,765,970	+0.03(+6.44%)
Oct 15, 2024	0.4754	0.4833	0.3800	0.4300	29,578,422	+0.02(+5.21%)
Oct 14, 2024	0.4200	0.4200	0.3950	0.4087	208,637	-0.01(-2.20%)
Oct 11, 2024	0.4006	0.4194	0.4000	0.4179	92,085	+0.02(+3.98%)
Oct 10, 2024	0.4100	0.4100	0.3950	0.4019	85,553	-0.01(-1.74%)
Oct 09, 2024	0.4200	0.4190	0.3904	0.4090	132,491	+0.00(+0.12%)
Oct 08, 2024	0.4040	0.4149	0.4019	0.4085	56,356	+0.00(+1.11%)
Oct 07, 2024	0.4181	0.4181	0.3690	0.4040	268,259	-0.02(-3.79%)
Oct 04, 2024	0.3900	0.4378	0.3900	0.4199	428,415	+0.03(+6.52%)
Oct 03, 2024	0.4200	0.4320	0.3900	0.3942	247,177	-0.04(-8.26%)
Oct 02, 2024	0.4490	0.4510	0.4146	0.4297	141,958	-0.01(-2.56%)
Oct 01, 2024	0.4700	0.4719	0.4305	0.4410	187,839	-0.03(-6.57%)
Sep 30, 2024	0.4872	0.4872	0.4610	0.4720	152,625	-0.02(-3.79%)
Sep 27, 2024	0.4818	0.5000	0.4649	0.4906	512,221	-0.02(-3.39%)
Sep 26, 2024	0.4600	0.5180	0.4334	0.5078	1,079,085	+0.06(+12.59%)
Sep 25, 2024	0.4579	0.4700	0.4201	0.4510	1,678,970	-0.00(-0.46%)
Sep 24, 2024	0.4400	0.4650	0.4225	0.4531	7,232,042	+0.04(+10.32%)
Sep 23, 2024	0.4400	0.4380	0.4043	0.4107	244,838	-0.00(-1.04%)
Sep 20, 2024	0.4195	0.5300	0.4030	0.4150	2,139,769	-0.01(-2.35%)
Sep 19, 2024	0.3950	0.4295	0.3900	0.4250	405,263	+0.03(+8.92%)
Sep 18, 2024	0.3950	0.4190	0.3900	0.3902	97,993	-0.02(-3.84%)
Sep 17, 2024	0.4152	0.4278	0.3900	0.4058	120,951	-0.02(-5.19%)
Sep 16, 2024	0.4140	0.4300	0.3801	0.4280	581,783	+0.02(+5.94%)
Sep 13, 2024	0.4351	0.4400	0.3775	0.4040	1,112,279	+0.03(+6.96%)
Sep 12, 2024	0.3900	0.4153	0.3550	0.3777	336,062	-0.02(-5.43%)
Sep 11, 2024	0.4000	0.4129	0.3850	0.3994	118,436	-0.01(-1.99%)
Sep 10, 2024	0.4183	0.4400	0.4000	0.4075	100,677	+0.01(+1.29%)
Sep 09, 2024	0.4360	0.4489	0.3901	0.4023	228,867	-0.11(-21.52%)
Sep 06, 2024	0.4000	0.5400	0.3607	0.5126	1,089,830	+0.11(+26.57%)
Sep 05, 2024	0.4000	0.4200	0.3802	0.4050	70,504	-0.01(-3.13%)
Sep 04, 2024	0.3907	0.4200	0.3907	0.4181	43,928	+0.00(+0.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.