ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.3170 -0.0022 (-0.69%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.