Lipella Pharmaceuticals Inc. Common Stock (LIPO) Historical Stock Data
1.11 ↑0.08 (7.77%)
As of December 5, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, LIPO is down -1.41% a day on average. There have been 14 days where Lipella Pharmaceuticals Inc. Common Stock closed green and 16 days where LIPO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-07 | 1.05 | 1.03 | ↓$0.02 (-1.90%) | 1.01 | 1.10 | 19.16K |
| 2023-12-06 | 1.09 | 1.05 | ↓$0.04 (-3.53%) | 0.99 | 1.10 | 9.65K |
| 2023-12-05 | 1.19 | 1.11 | ↓$0.08 (-6.64%) | 1.09 | 1.19 | 4.15K |
| 2023-12-04 | 1.17 | 1.07 | ↓$0.10 (-8.55%) | 0.96 | 1.29 | 31.53K |
| 2023-12-01 | 1.11 | 1.15 | ↑$0.04 (3.60%) | 1.08 | 1.15 | 23.27K |
| 2023-11-30 | 1.11 | 1.13 | ↑$0.02 (1.80%) | 1.11 | 1.18 | 8.58K |
| 2023-11-29 | 1.14 | 1.14 | ↑$0.00 (0.41%) | 1.12 | 1.20 | 47.43K |
| 2023-11-28 | 1.10 | 1.14 | ↑$0.04 (3.87%) | 1.07 | 1.16 | 11.40K |
| 2023-11-27 | 1.06 | 1.11 | ↑$0.05 (4.72%) | 1.02 | 1.17 | 37.92K |
| 2023-11-24 | 1.08 | 1.07 | ↓$0.01 (-0.93%) | 1.06 | 1.10 | 1.83K |
| 2023-11-22 | 1.10 | 1.10 | ↓$0.00 (-0.24%) | 1.06 | 1.13 | 10.94K |
| 2023-11-21 | 1.12 | 1.15 | ↑$0.03 (3.14%) | 1.10 | 1.15 | 5.78K |
| 2023-11-20 | 1.19 | 1.17 | ↓$0.02 (-1.68%) | 1.10 | 1.19 | 13.95K |
| 2023-11-17 | 1.08 | 1.14 | ↑$0.06 (5.36%) | 1.04 | 1.16 | 32.06K |
| 2023-11-16 | 1.12 | 1.08 | ↓$0.04 (-3.35%) | 1.07 | 1.13 | 6.05K |
| 2023-11-15 | 1.15 | 1.13 | ↓$0.02 (-1.74%) | 1.12 | 1.21 | 22.01K |
| 2023-11-14 | 1.12 | 1.15 | ↑$0.03 (2.68%) | 1.10 | 1.22 | 19.10K |
| 2023-11-13 | 1.25 | 1.14 | ↓$0.11 (-8.80%) | 1.10 | 1.25 | 14.44K |
| 2023-11-10 | 1.26 | 1.13 | ↓$0.13 (-10.32%) | 1.13 | 1.31 | 70.05K |
| 2023-11-09 | 1.15 | 1.23 | ↑$0.08 (6.95%) | 1.15 | 1.26 | 31.68K |
| 2023-11-08 | 1.19 | 1.10 | ↓$0.09 (-7.56%) | 1.08 | 1.19 | 10.65K |
| 2023-11-07 | 1.07 | 1.14 | ↑$0.07 (6.54%) | 1.07 | 1.14 | 13.99K |
| 2023-11-06 | 1.09 | 1.09 | ↑$0.00 (0.00%) | 1.08 | 1.18 | 39.43K |
| 2023-11-03 | 1.10 | 1.11 | ↑$0.01 (0.91%) | 1.10 | 1.19 | 12.51K |
| 2023-11-02 | 1.26 | 1.15 | ↓$0.11 (-8.73%) | 1.08 | 1.26 | 38.98K |
| 2023-11-01 | 1.09 | 1.16 | ↑$0.07 (6.42%) | 1.09 | 1.23 | 24.50K |
| 2023-10-31 | 1.18 | 1.13 | ↓$0.05 (-4.24%) | 1.06 | 1.23 | 13.42K |
| 2023-10-30 | 1.27 | 1.22 | ↓$0.05 (-3.94%) | 1.17 | 1.27 | 24.09K |
| 2023-10-27 | 1.12 | 1.25 | ↑$0.13 (11.61%) | 1.12 | 1.28 | 39.57K |
| 2023-10-26 | 1.60 | 1.15 | ↓$0.45 (-28.13%) | 1.08 | 1.61 | 227.45K |
Create an account or log in to view more rows.
$LIPO when this finally break out we could see huge upside
$LIPO BULLS ALPHA
BEARS BETA
$LIPO where’s the WSB guys at? Still sleeping?
$LIPO Tomorrow
$LIPO Awaiting buy signal..
$LIPO now is the time to slap that ask!!!
$LIPO Bearish..
$LIPO volume is almost nonexistent
$LIPO go to the bathroom
come back to green! I like it!
$LIPO come back next earning