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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 2.37 | 2.41 | ↑$0.04 (1.69%) | 2.31 | 2.53 | 51.91K |
| 2023-01-26 | 2.55 | 2.44 | ↓$0.11 (-4.31%) | 2.43 | 2.59 | 39.29K |
| 2023-01-25 | 2.47 | 2.52 | ↑$0.05 (2.02%) | 2.47 | 2.58 | 32.16K |
| 2023-01-24 | 2.48 | 2.50 | ↑$0.02 (0.81%) | 2.37 | 2.63 | 74.68K |
| 2023-01-23 | 2.46 | 2.45 | ↓$0.01 (-0.41%) | 2.31 | 2.54 | 76.47K |
| 2023-01-20 | 2.70 | 2.51 | ↓$0.19 (-7.03%) | 2.45 | 2.70 | 75.24K |
| 2023-01-19 | 2.87 | 2.65 | ↓$0.22 (-7.67%) | 2.61 | 2.89 | 72.06K |
| 2023-01-18 | 3.06 | 2.87 | ↓$0.19 (-6.23%) | 2.62 | 3.14 | 235.46K |
| 2023-01-17 | 3.16 | 3.11 | ↓$0.05 (-1.58%) | 3.08 | 3.39 | 254.31K |
| 2023-01-13 | 3.06 | 3.19 | ↑$0.13 (4.08%) | 3.06 | 3.30 | 283.95K |
| 2023-01-12 | 3.29 | 3.21 | ↓$0.08 (-2.43%) | 3.06 | 3.41 | 714.55K |
| 2023-01-11 | 5.80 | 3.67 | ↓$2.13 (-36.72%) | 3.40 | 6.10 | 24.96M |
| 2023-01-10 | 3.20 | 3.11 | ↓$0.09 (-2.67%) | 3.02 | 3.30 | 60.12K |
| 2000-05-12 | 15.81 | 15.44 | ↓$0.38 (-2.37%) | 15.31 | 16.06 | 2.62M |
| 2000-05-11 | 16.44 | 16.00 | ↓$0.44 (-2.66%) | 15.63 | 16.75 | 340.45K |
| 2000-05-10 | 16.75 | 16.50 | ↓$0.25 (-1.49%) | 16.13 | 16.88 | 358.65K |
| 2000-05-09 | 17.19 | 16.88 | ↓$0.31 (-1.82%) | 16.63 | 17.19 | 516.43K |
| 2000-05-08 | 17.25 | 17.25 | ↑$0.00 (0.00%) | 17.13 | 17.75 | 223.15K |
| 2000-05-05 | 17.81 | 17.69 | ↓$0.13 (-0.70%) | 17.50 | 18.00 | 212.83K |
| 2000-05-04 | 16.88 | 17.63 | ↑$0.75 (4.44%) | 16.88 | 17.88 | 602.09K |
| 2000-05-03 | 17.00 | 16.88 | ↓$0.13 (-0.74%) | 16.88 | 17.50 | 330.90K |
| 2000-05-02 | 16.88 | 17.11 | ↑$0.23 (1.39%) | 16.75 | 17.69 | 187.86K |
| 2000-05-01 | 17.25 | 17.13 | ↓$0.13 (-0.72%) | 16.69 | 17.50 | 130.94K |
| 2000-04-28 | 17.13 | 17.50 | ↑$0.38 (2.19%) | 17.13 | 17.88 | 256.72K |
| 2000-04-27 | 17.31 | 17.44 | ↑$0.13 (0.72%) | 16.95 | 17.63 | 165.90K |
| 2000-04-26 | 18.06 | 17.63 | ↓$0.44 (-2.42%) | 17.56 | 18.13 | 130.82K |
| 2000-04-25 | 16.88 | 18.31 | ↑$1.44 (8.52%) | 16.88 | 18.38 | 411.32K |
| 2000-04-24 | 16.75 | 17.13 | ↑$0.38 (2.24%) | 16.25 | 17.25 | 181.22K |
| 2000-04-20 | 16.63 | 17.00 | ↑$0.38 (2.26%) | 16.63 | 17.44 | 148.87K |
| 2000-04-19 | 17.50 | 16.63 | ↓$0.88 (-5.00%) | 16.63 | 18.13 | 458.22K |
Create an account or log in to view more rows.
$LIPO love when bulls come out
$LIPO has just been halted from trading due to volatility.
$LIPO more calls coming in
$LIPO has just been halted from trading due to volatility.
$LIPO wow
$LIPO don’t be boring today beast
$LIPO has just been halted from trading due to volatility.
$LIPO has just been halted from trading due to volatility.