Lipella Pharmaceuticals Inc. (LIPO)
NASDAQ: LIPO · Real-Time Price · USD
0.508
+0.057 (12.59%)
At close: Sep 26, 2024, 4:00 PM
0.490
-0.018 (-3.49%)
After-hours: Sep 26, 2024, 6:06 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 0.46 | 0.47 | 0.42 | 0.45 | 0.45 | -0.46% | 1,685,624 |
| Sep 24, 2024 | 0.44 | 0.47 | 0.42 | 0.45 | 0.45 | 10.32% | 7,461,904 |
| Sep 23, 2024 | 0.44 | 0.44 | 0.40 | 0.41 | 0.41 | -1.04% | 249,378 |
| Sep 20, 2024 | 0.42 | 0.53 | 0.40 | 0.42 | 0.42 | -2.35% | 2,139,769 |
| Sep 19, 2024 | 0.40 | 0.43 | 0.39 | 0.43 | 0.43 | 8.92% | 407,933 |
| Sep 18, 2024 | 0.40 | 0.42 | 0.39 | 0.39 | 0.39 | -3.84% | 98,033 |
| Sep 17, 2024 | 0.42 | 0.43 | 0.39 | 0.41 | 0.41 | -5.19% | 120,972 |
| Sep 16, 2024 | 0.41 | 0.43 | 0.38 | 0.43 | 0.43 | 5.94% | 584,364 |
| Sep 13, 2024 | 0.44 | 0.44 | 0.38 | 0.40 | 0.40 | 6.96% | 1,112,279 |
| Sep 12, 2024 | 0.39 | 0.42 | 0.36 | 0.38 | 0.38 | -5.43% | 336,485 |
| Sep 11, 2024 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -1.99% | 120,427 |
| Sep 10, 2024 | 0.42 | 0.44 | 0.40 | 0.41 | 0.41 | 1.29% | 100,977 |
| Sep 9, 2024 | 0.44 | 0.45 | 0.39 | 0.40 | 0.40 | -21.52% | 242,736 |
| Sep 6, 2024 | 0.40 | 0.54 | 0.36 | 0.51 | 0.51 | 26.57% | 1,089,830 |
| Sep 5, 2024 | 0.40 | 0.42 | 0.38 | 0.41 | 0.41 | -3.13% | 70,504 |
| Sep 4, 2024 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 0.60% | 43,311 |
| Sep 3, 2024 | 0.42 | 0.42 | 0.38 | 0.42 | 0.42 | -1.05% | 111,814 |
| Aug 30, 2024 | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | -1.06% | 30,236 |
| Aug 29, 2024 | 0.42 | 0.42 | 0.39 | 0.42 | 0.42 | -2.84% | 89,629 |
| Aug 28, 2024 | 0.42 | 0.46 | 0.42 | 0.44 | 0.44 | -5.33% | 61,251 |
| Aug 27, 2024 | 0.47 | 0.49 | 0.40 | 0.46 | 0.46 | -3.05% | 130,049 |
| Aug 26, 2024 | 0.53 | 0.53 | 0.45 | 0.48 | 0.48 | -8.37% | 401,601 |
| Aug 23, 2024 | 0.41 | 0.57 | 0.38 | 0.52 | 0.52 | 23.72% | 1,403,874 |
| Aug 22, 2024 | 0.41 | 0.43 | 0.38 | 0.42 | 0.42 | -3.11% | 410,168 |
| Aug 21, 2024 | 0.38 | 0.45 | 0.32 | 0.43 | 0.43 | 1.71% | 3,943,471 |
| Aug 20, 2024 | 0.41 | 0.45 | 0.39 | 0.43 | 0.43 | 3.57% | 158,695 |
| Aug 19, 2024 | 0.42 | 0.45 | 0.41 | 0.41 | 0.41 | 2.85% | 227,501 |
| Aug 16, 2024 | 0.41 | 0.42 | 0.36 | 0.40 | 0.40 | -4.65% | 107,677 |
| Aug 15, 2024 | 0.44 | 0.45 | 0.40 | 0.42 | 0.42 | -3.76% | 136,809 |
| Aug 14, 2024 | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | -3.35% | 46,106 |
| Aug 13, 2024 | 0.46 | 0.47 | 0.43 | 0.45 | 0.45 | -3.36% | 71,808 |
| Aug 12, 2024 | 0.49 | 0.51 | 0.46 | 0.47 | 0.47 | -1.58% | 106,316 |
| Aug 9, 2024 | 0.49 | 0.52 | 0.45 | 0.47 | 0.47 | -8.10% | 184,378 |
| Aug 8, 2024 | 0.59 | 0.59 | 0.50 | 0.52 | 0.52 | -9.31% | 197,050 |
| Aug 7, 2024 | 0.60 | 0.69 | 0.53 | 0.57 | 0.57 | -6.26% | 353,405 |
| Aug 6, 2024 | 0.68 | 0.69 | 0.59 | 0.61 | 0.61 | -8.07% | 351,291 |
| Aug 5, 2024 | 0.70 | 0.72 | 0.66 | 0.66 | 0.66 | -9.57% | 273,135 |
| Aug 2, 2024 | 0.78 | 0.78 | 0.68 | 0.73 | 0.73 | -5.67% | 332,020 |
| Aug 1, 2024 | 0.71 | 0.82 | 0.69 | 0.77 | 0.77 | -9.05% | 1,063,832 |
| Jul 31, 2024 | 0.84 | 0.97 | 0.83 | 0.85 | 0.85 | -5.09% | 3,060,655 |
| Jul 30, 2024 | 0.78 | 0.93 | 0.72 | 0.90 | 0.90 | -0.28% | 5,210,001 |
| Jul 29, 2024 | 1.47 | 1.50 | 0.81 | 0.90 | 0.90 | 122.52% | 194,030,299 |
| Jul 26, 2024 | 0.40 | 0.43 | 0.39 | 0.40 | 0.40 | 2.30% | 51,214 |
| Jul 25, 2024 | 0.41 | 0.45 | 0.36 | 0.40 | 0.40 | -7.08% | 90,422 |
| Jul 24, 2024 | 0.45 | 0.45 | 0.40 | 0.43 | 0.43 | -3.39% | 73,922 |
| Jul 23, 2024 | 0.46 | 0.47 | 0.43 | 0.44 | 0.44 | -1.21% | 61,586 |
| Jul 22, 2024 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -2.56% | 32,193 |
| Jul 19, 2024 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -0.63% | 18,929 |
| Jul 18, 2024 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | -0.02% | 13,504 |
| Jul 17, 2024 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | 0.22% | 13,325 |
| Jul 16, 2024 | 0.45 | 0.49 | 0.44 | 0.46 | 0.46 | 0.88% | 28,079 |
| Jul 15, 2024 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | -1.09% | 23,519 |
| Jul 12, 2024 | 0.51 | 0.51 | 0.46 | 0.46 | 0.46 | -13.35% | 105,863 |
| Jul 11, 2024 | 0.49 | 0.58 | 0.49 | 0.53 | 0.53 | 4.82% | 435,404 |
| Jul 10, 2024 | 0.45 | 0.51 | 0.45 | 0.51 | 0.51 | 17.81% | 61,301 |
| Jul 9, 2024 | 0.43 | 0.46 | 0.43 | 0.43 | 0.43 | -1.04% | 24,920 |
| Jul 8, 2024 | 0.46 | 0.46 | 0.41 | 0.43 | 0.43 | -5.54% | 22,262 |
| Jul 5, 2024 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 4.07% | 33,638 |
| Jul 3, 2024 | 0.45 | 0.48 | 0.42 | 0.44 | 0.44 | -3.51% | 26,670 |
| Jul 2, 2024 | 0.45 | 0.49 | 0.43 | 0.46 | 0.46 | 1.80% | 12,587 |
| Jul 1, 2024 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | - | 3,446 |
| Jun 28, 2024 | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | 0.07% | 43,424 |
| Jun 27, 2024 | 0.49 | 0.49 | 0.40 | 0.45 | 0.45 | -4.52% | 35,404 |
| Jun 26, 2024 | 0.52 | 0.52 | 0.43 | 0.47 | 0.47 | -6.86% | 82,207 |
| Jun 25, 2024 | 0.60 | 0.60 | 0.49 | 0.51 | 0.51 | -19.98% | 180,475 |
| Jun 24, 2024 | 0.63 | 0.66 | 0.55 | 0.63 | 0.63 | 10.88% | 440,942 |
| Jun 21, 2024 | 0.64 | 0.65 | 0.57 | 0.57 | 0.57 | -11.49% | 39,626 |
| Jun 20, 2024 | 0.64 | 0.67 | 0.64 | 0.64 | 0.64 | 1.10% | 7,490 |
| Jun 18, 2024 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -0.93% | 10,825 |
| Jun 17, 2024 | 0.67 | 0.68 | 0.64 | 0.64 | 0.64 | -5.43% | 16,043 |
| Jun 14, 2024 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 1.48% | 8,663 |
| Jun 13, 2024 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | 1.64% | 6,437 |
| Jun 12, 2024 | 0.65 | 0.68 | 0.65 | 0.66 | 0.66 | 1.03% | 8,327 |
| Jun 11, 2024 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | 0.38% | 5,216 |
| Jun 10, 2024 | 0.65 | 0.65 | 0.60 | 0.65 | 0.65 | -0.72% | 10,205 |
| Jun 7, 2024 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.03% | 3,185 |
| Jun 6, 2024 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | -0.31% | 8,372 |
| Jun 5, 2024 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -4.41% | 22,722 |
| Jun 4, 2024 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 3.82% | 3,104 |
| Jun 3, 2024 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | 2.04% | 8,673 |
| May 31, 2024 | 0.61 | 0.66 | 0.61 | 0.64 | 0.64 | 2.65% | 22,243 |
| May 30, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.05% | 1,677 |
| May 29, 2024 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 0.68% | 2,804 |
| May 28, 2024 | 0.66 | 0.66 | 0.61 | 0.62 | 0.62 | -4.37% | 11,599 |
| May 24, 2024 | 0.65 | 0.68 | 0.63 | 0.65 | 0.65 | -0.81% | 44,681 |
| May 23, 2024 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | 1.32% | 7,587 |
| May 22, 2024 | 0.67 | 0.68 | 0.64 | 0.65 | 0.65 | -11.29% | 112,232 |
| May 21, 2024 | 0.75 | 0.78 | 0.69 | 0.73 | 0.73 | -3.55% | 218,305 |
| May 20, 2024 | 0.75 | 0.76 | 0.71 | 0.76 | 0.76 | 0.53% | 28,223 |
| May 17, 2024 | 0.76 | 0.79 | 0.75 | 0.75 | 0.75 | -1.50% | 56,290 |
| May 16, 2024 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | -0.10% | 17,525 |
| May 15, 2024 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 1.76% | 15,871 |
| May 14, 2024 | 0.75 | 0.77 | 0.74 | 0.75 | 0.75 | 2.36% | 24,511 |
| May 13, 2024 | 0.72 | 0.75 | 0.72 | 0.73 | 0.73 | 0.10% | 6,327 |
| May 10, 2024 | 0.73 | 0.79 | 0.73 | 0.73 | 0.73 | -2.40% | 15,986 |
| May 9, 2024 | 0.74 | 0.77 | 0.74 | 0.75 | 0.75 | 1.50% | 14,808 |
| May 8, 2024 | 0.75 | 0.75 | 0.72 | 0.74 | 0.74 | 1.92% | 5,488 |
| May 7, 2024 | 0.76 | 0.76 | 0.70 | 0.73 | 0.73 | -2.42% | 20,736 |
| May 6, 2024 | 0.74 | 0.76 | 0.74 | 0.74 | 0.74 | -0.15% | 23,628 |
| May 3, 2024 | 0.80 | 0.80 | 0.74 | 0.74 | 0.74 | -0.79% | 15,051 |