Lipella Pharmaceuticals Inc. (LIPO) Historical Stock Data

0.70 ↓0.01 (-0.92%)

As of April 23, 2024, 12:22pm EST.

Historical Data

In the past 30 trading days, LIPO is up 1.12% a day on average. There have been 20 days where Lipella Pharmaceuticals Inc. closed green and 10 days where LIPO closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-25	0.72	0.71	↓$0.01 (-0.91%)	0.71	0.72	4.65K
2024-04-24	0.72	0.71	↓$0.00 (-0.66%)	0.70	0.72	6.82K
2024-04-23	0.71	0.72	↑$0.00 (0.58%)	0.70	0.73	10.03K
2024-04-22	0.73	0.72	↓$0.01 (-1.44%)	0.71	0.73	19.63K
2024-04-19	0.72	0.72	↓$0.01 (-0.82%)	0.70	0.72	6.39K
2024-04-18	0.72	0.71	↓$0.01 (-0.93%)	0.70	0.74	18.69K
2024-04-17	0.72	0.75	↑$0.03 (3.88%)	0.69	0.76	26.07K
2024-04-16	0.73	0.76	↑$0.04 (4.99%)	0.72	0.77	12.95K
2024-04-15	0.68	0.73	↑$0.05 (7.15%)	0.68	0.73	15.09K
2024-04-12	0.73	0.70	↓$0.04 (-4.81%)	0.69	0.73	74.73K
2024-04-11	0.72	0.74	↑$0.02 (2.99%)	0.72	0.76	40.04K
2024-04-10	0.73	0.73	↑$0.00 (0.00%)	0.71	0.74	28.07K
2024-04-09	0.72	0.73	↑$0.01 (1.53%)	0.68	0.76	134K
2024-04-08	0.69	0.70	↑$0.01 (2.09%)	0.65	0.70	10.24K
2024-04-05	0.65	0.70	↑$0.05 (8.22%)	0.64	0.70	40.96K
2024-04-04	0.67	0.68	↑$0.00 (0.53%)	0.66	0.70	71.39K
2024-04-03	0.71	0.69	↓$0.02 (-2.82%)	0.66	0.71	46.15K
2024-04-02	0.66	0.70	↑$0.04 (5.90%)	0.66	0.70	8K
2024-04-01	0.67	0.69	↑$0.01 (2.09%)	0.66	0.69	13.79K
2024-03-28	0.75	0.69	↓$0.07 (-8.90%)	0.68	0.75	19.82K
2024-03-27	0.70	0.72	↑$0.02 (2.71%)	0.68	0.75	20.41K
2024-03-26	0.73	0.75	↑$0.02 (2.49%)	0.71	0.77	28.26K
2024-03-25	0.76	0.73	↓$0.02 (-3.27%)	0.68	0.76	51.74K
2024-03-22	0.75	0.77	↑$0.02 (2.65%)	0.73	0.77	12.36K
2024-03-21	0.79	0.77	↓$0.02 (-1.91%)	0.74	0.79	33.47K
2024-03-20	0.77	0.80	↑$0.03 (3.90%)	0.74	0.81	60.78K
2024-03-19	0.73	0.75	↑$0.01 (1.44%)	0.73	0.89	61.28K
2024-03-18	0.77	0.77	↑$0.00 (0.25%)	0.76	0.80	60.26K
2024-03-15	0.75	0.78	↑$0.03 (3.96%)	0.71	0.78	45.63K
2024-03-14	0.75	0.77	↑$0.02 (2.67%)	0.75	0.80	53.28K