Lipella Pharmaceuticals Inc. (LIPO)
NASDAQ: LIPO · Real-Time Price · USD
2.410
-0.080 (-3.21%)
At close: Nov 20, 2024, 4:00 PM
2.550
+0.140 (5.81%)
Pre-market: Nov 21, 2024, 5:49 AM EST
Lipella Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.49 | 2.51 | 2.36 | 2.41 | 2.41 | -3.21% | 46,743 |
| Nov 19, 2024 | 2.31 | 2.58 | 2.31 | 2.49 | 2.49 | 7.79% | 69,885 |
| Nov 18, 2024 | 2.45 | 2.57 | 2.31 | 2.31 | 2.31 | -4.82% | 26,403 |
| Nov 15, 2024 | 2.52 | 2.62 | 2.21 | 2.43 | 2.43 | -3.69% | 90,641 |
| Nov 14, 2024 | 2.63 | 2.66 | 2.39 | 2.52 | 2.52 | -4.55% | 38,223 |
| Nov 13, 2024 | 2.96 | 2.99 | 2.60 | 2.64 | 2.64 | -10.51% | 107,118 |
| Nov 12, 2024 | 2.97 | 3.09 | 2.68 | 2.95 | 2.95 | -8.10% | 124,462 |
| Nov 11, 2024 | 3.00 | 3.29 | 2.80 | 3.21 | 3.21 | -2.43% | 330,963 |
| Nov 8, 2024 | 2.80 | 3.48 | 2.73 | 3.29 | 3.29 | 31.39% | 1,113,937 |
| Nov 7, 2024 | 2.64 | 2.67 | 2.29 | 2.50 | 2.50 | -1.26% | 155,042 |
| Nov 6, 2024 | 2.56 | 2.56 | 2.24 | 2.54 | 2.54 | -0.70% | 87,604 |
| Nov 5, 2024 | 2.72 | 2.80 | 2.42 | 2.55 | 2.55 | -5.93% | 88,895 |
| Nov 4, 2024 | 3.12 | 3.12 | 2.65 | 2.72 | 2.72 | -12.81% | 66,811 |
| Nov 1, 2024 | 3.12 | 3.19 | 3.04 | 3.11 | 3.11 | 0.58% | 20,141 |
| Oct 31, 2024 | 3.21 | 3.25 | 2.80 | 3.10 | 3.10 | -5.21% | 62,641 |
| Oct 30, 2024 | 3.24 | 3.36 | 3.20 | 3.27 | 3.27 | -1.09% | 8,900 |
| Oct 29, 2024 | 3.28 | 3.40 | 3.24 | 3.30 | 3.30 | -1.26% | 18,600 |
| Oct 28, 2024 | 3.44 | 3.44 | 3.24 | 3.34 | 3.34 | 1.73% | 22,087 |
| Oct 25, 2024 | 3.39 | 3.44 | 3.24 | 3.29 | 3.29 | -3.61% | 41,803 |
| Oct 24, 2024 | 3.53 | 3.66 | 3.18 | 3.41 | 3.41 | -4.67% | 38,317 |
| Oct 23, 2024 | 3.72 | 3.84 | 3.49 | 3.58 | 3.58 | -6.07% | 43,619 |
| Oct 22, 2024 | 3.92 | 4.00 | 3.77 | 3.81 | 3.81 | -2.78% | 87,573 |
| Oct 21, 2024 | 3.84 | 4.00 | 3.72 | 3.92 | 3.92 | -0.99% | 95,749 |
| Oct 18, 2024 | 3.52 | 4.01 | 3.50 | 3.96 | 3.96 | 9.34% | 112,257 |
| Oct 17, 2024 | 3.65 | 4.12 | 3.56 | 3.62 | 3.62 | -1.20% | 286,845 |
| Oct 16, 2024 | 3.31 | 4.00 | 3.12 | 3.66 | 3.66 | 6.45% | 716,691 |
| Oct 15, 2024 | 3.80 | 3.87 | 3.04 | 3.44 | 3.44 | 5.20% | 3,705,150 |
| Oct 14, 2024 | 3.36 | 3.36 | 3.16 | 3.27 | 3.27 | -2.18% | 26,154 |
| Oct 11, 2024 | 3.21 | 3.36 | 3.20 | 3.34 | 3.34 | 3.98% | 11,510 |
| Oct 10, 2024 | 3.28 | 3.28 | 3.16 | 3.22 | 3.22 | -1.74% | 11,396 |
| Oct 9, 2024 | 3.35 | 3.35 | 3.12 | 3.27 | 3.27 | 0.12% | 18,066 |
| Oct 8, 2024 | 3.23 | 3.32 | 3.22 | 3.27 | 3.27 | 1.11% | 7,226 |
| Oct 7, 2024 | 3.35 | 3.35 | 2.95 | 3.23 | 3.23 | -3.78% | 33,532 |
| Oct 4, 2024 | 3.15 | 3.50 | 3.12 | 3.36 | 3.36 | 6.50% | 53,551 |
| Oct 3, 2024 | 3.33 | 3.46 | 3.12 | 3.15 | 3.15 | -8.26% | 32,172 |
| Oct 2, 2024 | 3.59 | 3.61 | 3.32 | 3.44 | 3.44 | -2.55% | 17,797 |
| Oct 1, 2024 | 3.76 | 3.78 | 3.44 | 3.53 | 3.53 | -6.57% | 23,479 |
| Sep 30, 2024 | 3.90 | 3.90 | 3.69 | 3.78 | 3.78 | -3.80% | 19,078 |
| Sep 27, 2024 | 3.85 | 4.00 | 3.72 | 3.93 | 3.93 | -3.37% | 64,027 |
| Sep 26, 2024 | 3.68 | 4.14 | 3.47 | 4.06 | 4.06 | 12.58% | 135,956 |
| Sep 25, 2024 | 3.66 | 3.76 | 3.36 | 3.61 | 3.61 | -0.47% | 210,703 |
| Sep 24, 2024 | 3.51 | 3.72 | 3.38 | 3.63 | 3.63 | 10.32% | 932,738 |
| Sep 23, 2024 | 3.50 | 3.50 | 3.23 | 3.29 | 3.29 | -1.02% | 31,172 |
| Sep 20, 2024 | 3.36 | 4.24 | 3.22 | 3.32 | 3.32 | -2.35% | 267,471 |
| Sep 19, 2024 | 3.16 | 3.44 | 3.12 | 3.40 | 3.40 | 8.90% | 50,991 |
| Sep 18, 2024 | 3.16 | 3.35 | 3.12 | 3.12 | 3.12 | -3.82% | 12,254 |
| Sep 17, 2024 | 3.32 | 3.42 | 3.12 | 3.25 | 3.25 | -5.20% | 15,121 |
| Sep 16, 2024 | 3.31 | 3.44 | 3.04 | 3.42 | 3.42 | 5.94% | 73,045 |
| Sep 13, 2024 | 3.48 | 3.52 | 3.02 | 3.23 | 3.23 | 6.95% | 139,034 |
| Sep 12, 2024 | 3.12 | 3.32 | 2.84 | 3.02 | 3.02 | -5.41% | 42,060 |
| Sep 11, 2024 | 3.20 | 3.30 | 3.08 | 3.20 | 3.20 | -1.99% | 15,053 |
| Sep 10, 2024 | 3.35 | 3.52 | 3.20 | 3.26 | 3.26 | 1.31% | 12,622 |
| Sep 9, 2024 | 3.49 | 3.59 | 3.12 | 3.22 | 3.22 | -21.53% | 30,342 |
| Sep 6, 2024 | 3.20 | 4.32 | 2.89 | 4.10 | 4.10 | 26.57% | 136,228 |
| Sep 5, 2024 | 3.18 | 3.36 | 3.04 | 3.24 | 3.24 | -3.14% | 8,813 |
| Sep 4, 2024 | 3.13 | 3.36 | 3.13 | 3.35 | 3.35 | 0.60% | 5,413 |
| Sep 3, 2024 | 3.36 | 3.38 | 3.04 | 3.33 | 3.33 | -1.04% | 13,976 |
| Aug 30, 2024 | 3.40 | 3.53 | 3.28 | 3.36 | 3.36 | -1.06% | 3,779 |
| Aug 29, 2024 | 3.36 | 3.40 | 3.12 | 3.40 | 3.40 | -2.83% | 11,203 |
| Aug 28, 2024 | 3.37 | 3.66 | 3.36 | 3.50 | 3.50 | -5.34% | 7,656 |
| Aug 27, 2024 | 3.76 | 3.91 | 3.20 | 3.69 | 3.69 | -3.05% | 16,256 |
| Aug 26, 2024 | 4.27 | 4.27 | 3.63 | 3.81 | 3.81 | -8.37% | 50,200 |
| Aug 23, 2024 | 3.27 | 4.56 | 3.00 | 4.16 | 4.16 | 23.73% | 175,484 |
| Aug 22, 2024 | 3.26 | 3.44 | 3.04 | 3.36 | 3.36 | -3.12% | 51,271 |
| Aug 21, 2024 | 3.04 | 3.60 | 2.59 | 3.47 | 3.47 | 1.70% | 492,933 |
| Aug 20, 2024 | 3.28 | 3.58 | 3.08 | 3.41 | 3.41 | 3.59% | 19,836 |
| Aug 19, 2024 | 3.33 | 3.60 | 3.26 | 3.29 | 3.29 | 2.84% | 28,437 |
| Aug 16, 2024 | 3.26 | 3.39 | 2.89 | 3.20 | 3.20 | -4.65% | 13,459 |
| Aug 15, 2024 | 3.52 | 3.57 | 3.22 | 3.36 | 3.36 | -3.76% | 17,101 |
| Aug 14, 2024 | 3.52 | 3.60 | 3.37 | 3.49 | 3.49 | -3.35% | 5,763 |
| Aug 13, 2024 | 3.69 | 3.78 | 3.47 | 3.61 | 3.61 | -3.37% | 8,976 |
| Aug 12, 2024 | 3.95 | 4.12 | 3.68 | 3.73 | 3.73 | -1.58% | 13,289 |
| Aug 9, 2024 | 3.94 | 4.13 | 3.60 | 3.79 | 3.79 | -8.09% | 23,047 |
| Aug 8, 2024 | 4.71 | 4.71 | 4.00 | 4.13 | 4.13 | -9.31% | 24,631 |
| Aug 7, 2024 | 4.80 | 5.52 | 4.24 | 4.55 | 4.55 | -6.26% | 44,175 |
| Aug 6, 2024 | 5.44 | 5.48 | 4.73 | 4.86 | 4.86 | -8.07% | 43,911 |
| Aug 5, 2024 | 5.60 | 5.76 | 5.28 | 5.28 | 5.28 | -9.59% | 34,141 |
| Aug 2, 2024 | 6.24 | 6.24 | 5.44 | 5.84 | 5.84 | -5.65% | 41,502 |
| Aug 1, 2024 | 5.71 | 6.54 | 5.52 | 6.19 | 6.19 | -9.06% | 132,979 |
| Jul 31, 2024 | 6.68 | 7.75 | 6.65 | 6.81 | 6.81 | -5.09% | 382,581 |
| Jul 30, 2024 | 6.22 | 7.44 | 5.76 | 7.17 | 7.17 | -0.28% | 651,250 |
| Jul 29, 2024 | 11.76 | 12.00 | 6.48 | 7.19 | 7.19 | 122.52% | 24,253,787 |
| Jul 26, 2024 | 3.22 | 3.44 | 3.09 | 3.23 | 3.23 | 2.31% | 6,401 |
| Jul 25, 2024 | 3.30 | 3.63 | 2.89 | 3.16 | 3.16 | -7.09% | 11,302 |
| Jul 24, 2024 | 3.60 | 3.63 | 3.22 | 3.40 | 3.40 | -3.38% | 9,240 |
| Jul 23, 2024 | 3.68 | 3.74 | 3.44 | 3.52 | 3.52 | -1.21% | 7,698 |
| Jul 22, 2024 | 3.66 | 3.66 | 3.51 | 3.56 | 3.56 | -2.57% | 4,024 |
| Jul 19, 2024 | 3.73 | 3.84 | 3.66 | 3.66 | 3.66 | -0.63% | 2,366 |
| Jul 18, 2024 | 3.72 | 3.84 | 3.68 | 3.68 | 3.68 | - | 1,688 |
| Jul 17, 2024 | 3.76 | 3.84 | 3.60 | 3.68 | 3.68 | 0.19% | 1,665 |
| Jul 16, 2024 | 3.60 | 3.90 | 3.52 | 3.67 | 3.67 | 0.88% | 3,509 |
| Jul 15, 2024 | 3.68 | 3.84 | 3.64 | 3.64 | 3.64 | -1.09% | 2,939 |
| Jul 12, 2024 | 4.07 | 4.07 | 3.68 | 3.68 | 3.68 | -13.35% | 13,232 |
| Jul 11, 2024 | 3.88 | 4.60 | 3.88 | 4.25 | 4.25 | 4.81% | 54,425 |
| Jul 10, 2024 | 3.56 | 4.05 | 3.56 | 4.05 | 4.05 | 17.82% | 7,662 |
| Jul 9, 2024 | 3.40 | 3.68 | 3.40 | 3.44 | 3.44 | -1.04% | 3,115 |
| Jul 8, 2024 | 3.68 | 3.68 | 3.29 | 3.48 | 3.48 | -5.54% | 2,782 |
| Jul 5, 2024 | 3.58 | 3.76 | 3.58 | 3.68 | 3.68 | 4.07% | 4,204 |
| Jul 3, 2024 | 3.60 | 3.82 | 3.37 | 3.54 | 3.54 | -3.49% | 3,333 |
| Jul 2, 2024 | 3.60 | 3.92 | 3.44 | 3.66 | 3.66 | 1.78% | 1,573 |