ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,277.51
0.80%
US Tech 100
18,064.80
0.02%
Dow Jones
38,686.32
1.51%
Brent Oil
81.295
0.00%
Bitcoin
67,691.39
0.31%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Lipella Pharmaceuticals Inc (LIPO)

  7. Lipella Pharmaceuticals Inc (LIPO) Historical

LIPO Lipella Pharmaceuticals Inc

0.6419
0.0166 (2.65%)
May 31 2024 - Closed
Delayed by 15 minutes

LIPO Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.6419 0.0166 2.65% 0.61 0.662 0.61 22,198
May 30 2024 0.6253 0.0003 0.05% 0.6266 0.6298 0.6253 1,677
May 29 2024 0.625 0.00415 0.67% 0.6214 0.635 0.615 2,804
May 28 2024 0.620849 -0.02835 -4.37% 0.66 0.6638 0.6054 11,548
May 24 2024 0.6492 -0.00535 -0.82% 0.66 0.6828 0.6349 44,521
May 23 2024 0.654549 0.00855 1.32% 0.64 0.6641 0.64 7,578
May 22 2024 0.646 -0.0822 -11.29% 0.667 0.6828 0.64 112,132
May 21 2024 0.7282 -0.0268 -3.55% 0.7499 0.776 0.685 218,305
May 20 2024 0.755 0.004 0.53% 0.75 0.76 0.7057 28,223
May 17 2024 0.751 -0.01143 -1.50% 0.7838 0.785 0.75 56,290
May 16 2024 0.762425 -0.00075 -0.10% 0.755 0.7625 0.7501 17,174
May 15 2024 0.763175 0.01318 1.76% 0.748 0.7638 0.748 15,771
May 14 2024 0.75 0.0173 2.36% 0.732 0.765 0.732 24,366
May 13 2024 0.7327 0.0007 0.10% 0.732 0.754 0.7224 6,327
May 10 2024 0.732 -0.018 -2.40% 0.7599 0.788 0.732 15,981
May 09 2024 0.75 0.0111 1.50% 0.739 0.77 0.739 14,808
May 08 2024 0.7389 0.0139 1.92% 0.729 0.745 0.72 5,488
May 07 2024 0.725 -0.018 -2.42% 0.758 0.76 0.702 20,736
May 06 2024 0.743 -0.0011 -0.15% 0.7376 0.76 0.7376 23,628
May 03 2024 0.7441 -0.0059 -0.79% 0.796 0.796 0.741 15,051
May 02 2024 0.75 0.0229 3.15% 0.725 0.76 0.722 47,902
May 01 2024 0.7271 -0.0008 -0.11% 0.713 0.735 0.7121 25,498
Apr 30 2024 0.727901 0.0029 0.40% 0.715 0.7286 0.7121 8,769
Apr 29 2024 0.725 0.014 1.97% 0.715 0.72505 0.7101 4,066
Apr 26 2024 0.711 0.0025 0.35% 0.715 0.7393 0.711 4,341
Apr 25 2024 0.7085 -0.0043 -0.60% 0.707 0.7128 0.705144 4,375
Apr 24 2024 0.7128 -0.0033 -0.46% 0.715 0.717501 0.70 6,820
Apr 23 2024 0.7161 -0.0039 -0.54% 0.712 0.73 0.7016 9,975
Apr 22 2024 0.72 0.0021 0.29% 0.715 0.7305 0.708 19,631
Apr 19 2024 0.7179 0.0046 0.64% 0.72375 0.7238 0.704 6,393
Apr 18 2024 0.7133 -0.0357 -4.77% 0.72 0.735 0.7001 18,693
Apr 17 2024 0.749 -0.0122 -1.60% 0.7268 0.759 0.6936 26,069
Apr 16 2024 0.7612 0.0358 4.94% 0.7201 0.769 0.72 10,329
Apr 15 2024 0.7254 0.0304 4.37% 0.677 0.7299 0.677 15,086
Apr 12 2024 0.695 -0.04235 -5.74% 0.7337 0.7337 0.6907 74,407
Apr 11 2024 0.737351 0.00735 1.01% 0.716 0.76 0.716 40,043
Apr 10 2024 0.73 0.00 0.00% 0.73 0.7375 0.7121 27,412
Apr 09 2024 0.73 0.0256 3.63% 0.719 0.755 0.68 134,002
Apr 08 2024 0.7044 -0.0001 -0.01% 0.691 0.7044 0.6535 10,243
Apr 05 2024 0.7045 0.0269 3.97% 0.66 0.7045 0.64 40,960
Apr 04 2024 0.6776 -0.0124 -1.80% 0.674 0.70 0.66 71,392
Apr 03 2024 0.69 -0.01 -1.43% 0.686 0.71 0.6601 42,148
Apr 02 2024 0.70 0.015 2.19% 0.6993 0.70 0.66 7,901
Apr 01 2024 0.685 0.00 0.00% 0.671 0.691 0.66 13,789
Mar 28 2024 0.685 -0.035 -4.86% 0.741 0.7539 0.68 19,821
Mar 27 2024 0.72 -0.0292 -3.90% 0.717 0.75 0.682 20,405
Mar 26 2024 0.7492 0.0179 2.45% 0.7275 0.7699 0.7099 28,256
Mar 25 2024 0.7313 -0.0387 -5.03% 0.756 0.756 0.681 51,425
Mar 22 2024 0.77 -0.0049 -0.63% 0.77 0.77 0.7251 12,361
Mar 21 2024 0.7749 -0.0251 -3.14% 0.79 0.79 0.7412 33,471
Mar 20 2024 0.80 0.0545 7.31% 0.77 0.807 0.735 60,779
Mar 19 2024 0.7455 -0.0245 -3.18% 0.7349 0.89 0.7349 61,027
Mar 18 2024 0.77 -0.0098 -1.26% 0.779 0.80 0.76 60,062
Mar 15 2024 0.7798 0.0098 1.27% 0.7543 0.7809 0.7082 43,875
Mar 14 2024 0.77 0.0276 3.72% 0.75 0.79999 0.75 53,277
Mar 13 2024 0.742399 0.0379 5.38% 0.69 0.7488 0.6669 93,864
Mar 12 2024 0.7045 -0.0243 -3.33% 0.72 0.72 0.651 57,332
Mar 11 2024 0.7288 0.04991 7.35% 0.68 0.74999 0.666 147,984
Mar 08 2024 0.67889 -0.00611 -0.89% 0.68 0.69 0.6633 55,267
Mar 07 2024 0.685 0.0114 1.69% 0.70 0.70 0.64 108,301
Mar 06 2024 0.6736 -0.1342 -16.61% 0.76 0.79 0.658 189,088
Mar 05 2024 0.8078 -0.2222 -21.57% 0.86 0.875 0.77 1,182,771
Mar 04 2024 1.03 -0.02 -1.90% 1.19 1.30 0.94 541,788

Your Recent History

NASDAQ
LIPO
Lipella Pharmaceuticals
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved