Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.7741 -0.0770 (-9.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 0.8300 0.9687 0.8306 0.8511 3,033,457 -0.05(-5.09%)
Jul 30, 2024 0.7773 0.9300 0.7200 0.8967 5,199,429 -0.00(-0.28%)
Jul 29, 2024 1.470 1.500 0.8100 0.8992 194,842,304 +0.50(+122.52%)
Jul 26, 2024 0.4022 0.4300 0.3862 0.4041 51,214 +0.01(+2.30%)
Jul 25, 2024 0.4123 0.4531 0.3611 0.3950 89,422 -0.03(-7.08%)
Jul 24, 2024 0.4500 0.4540 0.4020 0.4251 73,919 -0.01(-3.39%)
Jul 23, 2024 0.4600 0.4675 0.4300 0.4400 61,586 -0.01(-1.21%)
Jul 22, 2024 0.4571 0.4571 0.4389 0.4454 32,193 -0.01(-2.56%)
Jul 19, 2024 0.4700 0.4795 0.4571 0.4571 18,929 -0.00(-0.63%)
Jul 18, 2024 0.4649 0.4800 0.4600 0.4600 13,504 -0.00(-0.02%)
Jul 17, 2024 0.4700 0.4800 0.4501 0.4601 13,325 +0.00(+0.22%)
Jul 16, 2024 0.4500 0.4873 0.4400 0.4591 28,079 +0.00(+0.88%)
Jul 15, 2024 0.4600 0.4800 0.4551 0.4551 23,519 -0.01(-1.09%)
Jul 12, 2024 0.5081 0.5081 0.4600 0.4601 105,863 -0.07(-13.35%)
Jul 11, 2024 0.4900 0.5750 0.4850 0.5310 434,258 +0.02(+4.82%)
Jul 10, 2024 0.4450 0.5066 0.4450 0.5066 61,301 +0.08(+17.81%)
Jul 09, 2024 0.4300 0.4600 0.4250 0.4300 24,920 -0.00(-1.04%)
Jul 08, 2024 0.4600 0.4599 0.4111 0.4345 22,262 -0.03(-5.54%)
Jul 05, 2024 0.4470 0.4700 0.4470 0.4600 33,638 +0.02(+4.07%)
Jul 03, 2024 0.4500 0.4769 0.4216 0.4420 26,670 -0.02(-3.51%)
Jul 02, 2024 0.4499 0.4900 0.4300 0.4581 12,587 +0.01(+1.80%)
Jul 01, 2024 0.4790 0.4790 0.4500 0.4500 3,446 +0.00(+0.00%)
Jun 28, 2024 0.4400 0.4580 0.4252 0.4500 43,424 +0.00(+0.07%)
Jun 27, 2024 0.4880 0.4880 0.4004 0.4497 35,404 -0.02(-4.52%)
Jun 26, 2024 0.5200 0.5200 0.4328 0.4710 78,601 -0.03(-6.86%)
Jun 25, 2024 0.6000 0.6000 0.4935 0.5057 180,475 -0.13(-19.98%)
Jun 24, 2024 0.6300 0.6574 0.5518 0.6320 430,613 +0.06(+10.88%)
Jun 21, 2024 0.6410 0.6548 0.5700 0.5700 39,626 -0.07(-11.49%)
Jun 20, 2024 0.6400 0.6684 0.6366 0.6440 7,490 +0.01(+1.10%)
Jun 18, 2024 0.6625 0.6625 0.6360 0.6370 10,825 -0.01(-0.93%)
Jun 17, 2024 0.6700 0.6752 0.6430 0.6430 16,043 -0.04(-5.43%)
Jun 14, 2024 0.6500 0.6799 0.6500 0.6799 8,663 +0.01(+1.48%)
Jun 13, 2024 0.6500 0.6800 0.6460 0.6700 6,437 +0.01(+1.64%)
Jun 12, 2024 0.6500 0.6790 0.6500 0.6592 8,327 +0.01(+1.03%)
Jun 11, 2024 0.6440 0.6610 0.6440 0.6525 5,216 +0.00(+0.38%)
Jun 10, 2024 0.6500 0.6500 0.6011 0.6500 10,040 -0.00(-0.72%)
Jun 07, 2024 0.6420 0.6547 0.6361 0.6547 3,185 +0.01(+1.03%)
Jun 06, 2024 0.6421 0.6601 0.6421 0.6480 8,372 -0.00(-0.31%)
Jun 05, 2024 0.6610 0.6667 0.6351 0.6500 22,722 -0.03(-4.41%)
Jun 04, 2024 0.6530 0.6800 0.6530 0.6800 3,094 +0.03(+3.82%)
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.