Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lipella Pharmaceuticals Inc. - Common Stock (NQ:LIPO)

2.780 -0.210 (-7.02%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 2.970 3.030 2.780 2.780 25,280 -0.21(-7.02%)
May 29, 2025 2.930 3.170 2.920 2.990 38,298 +0.07(+2.40%)
May 28, 2025 2.900 2.950 2.880 2.920 9,389 +0.07(+2.64%)
May 27, 2025 2.960 3.050 2.804 2.845 32,728 -0.05(-1.90%)
May 23, 2025 2.868 2.990 2.840 2.900 13,464 -0.09(-3.01%)
May 22, 2025 2.730 3.000 2.620 2.990 27,364 +0.06(+2.05%)
May 21, 2025 3.000 3.050 2.802 2.930 22,628 -0.15(-4.87%)
May 20, 2025 2.490 3.120 2.430 3.080 116,770 +0.50(+19.38%)
May 19, 2025 2.340 2.828 2.220 2.580 170,272 +0.40(+18.35%)
May 16, 2025 2.230 2.310 2.150 2.180 73,744 -0.05(-2.24%)
May 15, 2025 2.390 2.473 2.200 2.230 41,646 -0.16(-6.69%)
May 14, 2025 2.410 2.490 2.350 2.390 5,252 -0.00(-0.21%)
May 13, 2025 2.443 2.450 2.380 2.395 18,486 -0.06(-2.24%)
May 12, 2025 2.380 2.490 2.380 2.450 7,574 +0.05(+2.08%)
May 09, 2025 2.380 2.500 2.380 2.400 5,261 -0.03(-1.18%)
May 08, 2025 2.430 2.509 2.420 2.429 7,118 +0.01(+0.36%)
May 07, 2025 2.401 2.510 2.400 2.420 2,464 -0.04(-1.63%)
May 06, 2025 2.520 2.520 2.430 2.460 14,629 -0.09(-3.53%)
May 05, 2025 2.460 2.560 2.460 2.550 6,430 +0.03(+1.39%)
May 02, 2025 2.490 2.530 2.440 2.515 11,031 -0.00(-0.20%)
May 01, 2025 2.560 2.560 2.500 2.520 6,902 +0.03(+1.20%)
Apr 30, 2025 2.500 2.557 2.442 2.490 5,202 +0.04(+1.63%)
Apr 29, 2025 2.550 2.570 2.440 2.450 8,184 -0.18(-7.02%)
Apr 28, 2025 2.660 2.700 2.580 2.635 27,169 -0.02(-0.57%)
Apr 25, 2025 2.540 2.740 2.540 2.650 89,042 +0.07(+2.71%)
Apr 24, 2025 2.360 2.580 2.250 2.580 55,652 +0.17(+7.05%)
Apr 23, 2025 2.490 2.490 2.260 2.410 78,457 +0.02(+0.63%)
Apr 22, 2025 2.260 2.440 2.030 2.395 2,738,632 +0.12(+5.04%)
Apr 21, 2025 2.250 2.429 2.250 2.280 4,414 -0.12(-5.00%)
Apr 17, 2025 2.271 2.440 2.271 2.400 6,958 -0.01(-0.41%)
Apr 16, 2025 2.390 2.410 2.370 2.410 2,836 -0.02(-0.82%)
Apr 15, 2025 2.411 2.480 2.411 2.430 11,234 -0.02(-0.82%)
Apr 14, 2025 2.340 2.531 2.340 2.450 4,809 +0.01(+0.41%)
Apr 11, 2025 2.640 2.640 2.350 2.440 45,679 +0.04(+1.67%)
Apr 10, 2025 2.190 2.400 2.190 2.400 80,621 +0.14(+6.19%)
Apr 09, 2025 2.240 2.392 1.965 2.260 115,979 -0.10(-4.24%)
Apr 08, 2025 2.360 2.410 2.250 2.360 29,157 +0.04(+1.72%)
Apr 07, 2025 2.170 2.350 2.170 2.320 37,749 -0.04(-1.80%)
Apr 04, 2025 2.400 2.413 2.255 2.362 18,571 -0.14(-5.50%)
Apr 03, 2025 2.580 2.580 2.400 2.500 19,872 -0.08(-3.10%)
Apr 02, 2025 2.490 2.650 2.490 2.580 47,165 +0.01(+0.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.