Lipella Pharmaceuticals Inc. Common Stock (LIPO) Historical Stock Data

2.41 ↑0.00 (0.00%)
As of January 30, 2023, 11:26am EST.

Historical Data

In the past 30 trading days, LIPO is down -1.89% a day on average. There have been 12 days where Lipella Pharmaceuticals Inc. Common Stock closed green and 18 days where LIPO closed red.

DateOpenCloseChangeLowHighVolume
2023-01-272.372.41↑$0.04 (1.69%)2.312.5351.91K
2023-01-262.552.44↓$0.11 (-4.31%)2.432.5939.29K
2023-01-252.472.52↑$0.05 (2.02%)2.472.5832.16K
2023-01-242.482.50↑$0.02 (0.81%)2.372.6374.68K
2023-01-232.462.45↓$0.01 (-0.41%)2.312.5476.47K
2023-01-202.702.51↓$0.19 (-7.03%)2.452.7075.24K
2023-01-192.872.65↓$0.22 (-7.67%)2.612.8972.06K
2023-01-183.062.87↓$0.19 (-6.23%)2.623.14235.46K
2023-01-173.163.11↓$0.05 (-1.58%)3.083.39254.31K
2023-01-133.063.19↑$0.13 (4.08%)3.063.30283.95K
2023-01-123.293.21↓$0.08 (-2.43%)3.063.41714.55K
2023-01-115.803.67↓$2.13 (-36.72%)3.406.1024.96M
2023-01-103.203.11↓$0.09 (-2.67%)3.023.3060.12K
2000-05-1215.8115.44↓$0.38 (-2.37%)15.3116.062.62M
2000-05-1116.4416.00↓$0.44 (-2.66%)15.6316.75340.45K
2000-05-1016.7516.50↓$0.25 (-1.49%)16.1316.88358.65K
2000-05-0917.1916.88↓$0.31 (-1.82%)16.6317.19516.43K
2000-05-0817.2517.25↑$0.00 (0.00%)17.1317.75223.15K
2000-05-0517.8117.69↓$0.13 (-0.70%)17.5018.00212.83K
2000-05-0416.8817.63↑$0.75 (4.44%)16.8817.88602.09K
2000-05-0317.0016.88↓$0.13 (-0.74%)16.8817.50330.90K
2000-05-0216.8817.11↑$0.23 (1.39%)16.7517.69187.86K
2000-05-0117.2517.13↓$0.13 (-0.72%)16.6917.50130.94K
2000-04-2817.1317.50↑$0.38 (2.19%)17.1317.88256.72K
2000-04-2717.3117.44↑$0.13 (0.72%)16.9517.63165.90K
2000-04-2618.0617.63↓$0.44 (-2.42%)17.5618.13130.82K
2000-04-2516.8818.31↑$1.44 (8.52%)16.8818.38411.32K
2000-04-2416.7517.13↑$0.38 (2.24%)16.2517.25181.22K
2000-04-2016.6317.00↑$0.38 (2.26%)16.6317.44148.87K
2000-04-1917.5016.63↓$0.88 (-5.00%)16.6318.13458.22K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.