Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

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

3.290 +2.977 (+951.12%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.