Lipella Pharmaceuticals Inc. (LIPO)
OTCMKTS · Delayed Price · Currency is USD
0.7100
+0.0090 (1.28%)
Aug 1, 2025, 2:53 PM EDT
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | 1.28% | 1,604 |
| Jul 31, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -1.27% | 4,125 |
| Jul 30, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 191 |
| Jul 29, 2025 | 0.70 | 0.74 | 0.69 | 0.71 | 0.71 | 2.75% | 1,411 |
| Jul 28, 2025 | 0.65 | 0.78 | 0.65 | 0.69 | 0.69 | 10.21% | 10,113 |
| Jul 25, 2025 | 0.80 | 0.80 | 0.63 | 0.63 | 0.63 | -12.92% | 5,193 |
| Jul 24, 2025 | 0.68 | 0.72 | 0.68 | 0.72 | 0.72 | 2.71% | 1,290 |
| Jul 23, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -3.97% | 4,860 |
| Jul 22, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -8.75% | 2,413 |
| Jul 21, 2025 | 0.73 | 0.80 | 0.73 | 0.80 | 0.80 | 6.67% | 5,706 |
| Jul 18, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.30% | 1,068 |
| Jul 17, 2025 | 0.73 | 0.79 | 0.73 | 0.76 | 0.76 | 4.10% | 11,470 |
| Jul 16, 2025 | 0.79 | 0.79 | 0.73 | 0.73 | 0.73 | -7.43% | 5,644 |
| Jul 15, 2025 | 0.82 | 0.82 | 0.77 | 0.79 | 0.79 | 5.01% | 3,135 |
| Jul 14, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 918 |
| Jul 11, 2025 | 0.80 | 0.82 | 0.75 | 0.75 | 0.75 | -9.52% | 30,888 |
| Jul 10, 2025 | 0.80 | 0.83 | 0.79 | 0.83 | 0.83 | 3.75% | 11,752 |
| Jul 9, 2025 | 0.79 | 0.87 | 0.79 | 0.80 | 0.80 | 2.17% | 4,170 |
| Jul 8, 2025 | 0.82 | 0.94 | 0.78 | 0.78 | 0.78 | -7.99% | 2,491 |
| Jul 7, 2025 | 0.78 | 0.88 | 0.78 | 0.85 | 0.85 | 9.10% | 20,191 |
| Jul 3, 2025 | 0.80 | 0.82 | 0.78 | 0.78 | 0.78 | -4.85% | 2,156 |
| Jul 2, 2025 | 0.83 | 0.84 | 0.78 | 0.82 | 0.82 | -2.40% | 9,310 |
| Jul 1, 2025 | 0.87 | 0.90 | 0.83 | 0.84 | 0.84 | -3.18% | 9,963 |
| Jun 30, 2025 | 0.90 | 1.00 | 0.85 | 0.87 | 0.87 | -3.60% | 8,095 |
| Jun 27, 2025 | 0.95 | 1.00 | 0.85 | 0.90 | 0.90 | - | 19,002 |
| Jun 26, 2025 | 0.86 | 0.94 | 0.85 | 0.90 | 0.90 | 3.32% | 11,049 |
| Jun 25, 2025 | 0.75 | 0.87 | 0.62 | 0.87 | 0.87 | 14.62% | 95,043 |
| Jun 24, 2025 | 1.09 | 1.17 | 0.65 | 0.76 | 0.76 | -30.91% | 282,875 |
| Jun 23, 2025 | 1.65 | 1.75 | 0.93 | 1.10 | 1.10 | -33.33% | 99,989 |
| Jun 20, 2025 | 1.76 | 2.36 | 1.61 | 1.65 | 1.65 | -30.08% | 189,783 |
| Jun 18, 2025 | 2.71 | 2.91 | 2.25 | 2.36 | 2.36 | -12.75% | 310,975 |
| Jun 17, 2025 | 2.88 | 2.91 | 2.59 | 2.71 | 2.71 | -5.75% | 36,625 |
| Jun 16, 2025 | 2.52 | 2.96 | 2.52 | 2.87 | 2.87 | 8.71% | 22,086 |
| Jun 13, 2025 | 2.68 | 2.68 | 2.46 | 2.64 | 2.64 | -2.58% | 21,329 |
| Jun 12, 2025 | 2.76 | 2.79 | 2.68 | 2.71 | 2.71 | -3.21% | 13,472 |
| Jun 11, 2025 | 2.93 | 2.93 | 2.80 | 2.80 | 2.80 | -2.78% | 13,062 |
| Jun 10, 2025 | 2.87 | 2.99 | 2.87 | 2.88 | 2.88 | -1.03% | 7,833 |
| Jun 9, 2025 | 2.99 | 2.99 | 2.84 | 2.91 | 2.91 | -2.68% | 20,300 |
| Jun 6, 2025 | 3.00 | 3.10 | 2.80 | 2.99 | 2.99 | -3.24% | 50,930 |
| Jun 5, 2025 | 2.99 | 3.17 | 2.88 | 3.09 | 3.09 | 4.22% | 56,427 |
| Jun 4, 2025 | 2.87 | 3.00 | 2.75 | 2.97 | 2.97 | 1.19% | 45,513 |
| Jun 3, 2025 | 2.93 | 3.00 | 2.77 | 2.93 | 2.93 | -0.51% | 16,325 |
| Jun 2, 2025 | 2.88 | 2.95 | 2.79 | 2.95 | 2.95 | 5.94% | 4,924 |
| May 30, 2025 | 2.97 | 3.03 | 2.78 | 2.78 | 2.78 | -7.02% | 25,280 |
| May 29, 2025 | 2.93 | 3.17 | 2.92 | 2.99 | 2.99 | 2.40% | 38,300 |
| May 28, 2025 | 2.91 | 2.95 | 2.88 | 2.92 | 2.92 | 2.64% | 9,389 |
| May 27, 2025 | 2.96 | 3.05 | 2.80 | 2.85 | 2.85 | -1.90% | 32,728 |
| May 23, 2025 | 2.87 | 2.99 | 2.84 | 2.90 | 2.90 | -3.01% | 13,464 |
| May 22, 2025 | 2.73 | 3.00 | 2.62 | 2.99 | 2.99 | 2.05% | 27,374 |
| May 21, 2025 | 3.00 | 3.05 | 2.80 | 2.93 | 2.93 | -4.87% | 22,628 |