Lipella Pharmaceuticals Inc. (LIPO) NASDAQ

0.85

-0.0176(-2.03%)

Updated at July 01 11:20AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 27, 20250.950.90.910.8519,000
June 26, 20250.860.90.90.940.8511,000
June 25, 20250.750.870.870.870.6464,251
June 24, 20251.10.760.761.160.65241,562
June 23, 20251.751.111.111.75147,953
June 20, 20251.761.651.652.361.61189,800
June 18, 20252.712.362.362.912.25144,073
June 17, 20252.882.712.712.912.5936,625
June 16, 20252.522.872.872.962.5222,100
June 13, 20252.682.642.642.682.4621,329
June 12, 20252.762.712.712.792.6813,472
June 11, 20252.932.82.82.932.813,100
June 10, 20252.872.882.882.992.877,833
June 09, 20252.992.912.912.992.8420,300
June 06, 202532.992.993.12.850,930
June 05, 20252.993.093.093.172.8856,427
June 04, 20252.872.972.9732.7545,513
June 03, 20252.932.932.9332.7716,325
June 02, 20252.882.952.952.952.794,924
May 30, 20252.972.782.783.032.7825,300
May 29, 20252.932.992.993.172.9238,688
May 28, 20252.912.922.922.952.889,400
May 27, 20252.962.852.853.052.832,728
May 23, 20252.872.92.92.992.8413,446
May 22, 20252.732.992.9932.6227,158
May 21, 202532.932.933.052.822,628
May 20, 20252.493.083.083.122.43117,523
May 19, 20252.342.582.582.832.22170,272
May 16, 20252.232.182.182.312.1558,108
May 15, 20252.392.232.232.472.241,764
May 14, 20252.412.392.392.492.355,216
May 13, 20252.442.42.42.452.3818,486
May 12, 20252.382.452.452.492.387,574
May 09, 20252.382.42.42.52.385,259
May 08, 20252.432.432.432.512.427,169
May 07, 20252.42.422.422.512.42,500
May 06, 20252.522.462.462.522.4314,712
May 05, 20252.462.552.552.562.466,430
May 02, 20252.492.522.522.532.4411,030
May 01, 20252.562.522.522.562.56,766
April 30, 20252.52.492.492.562.445,102
April 29, 20252.552.452.452.572.448,200
April 28, 20252.662.642.642.72.5827,251
April 25, 20252.542.652.652.742.5468,654
April 24, 20252.362.582.582.582.2555,700
April 23, 20252.492.412.412.492.2678,500
April 22, 20252.262.42.42.442.032.74M
April 21, 20252.252.282.282.432.254,414
April 17, 20252.272.42.42.442.277,000
April 16, 20252.392.412.412.412.372,836
April 15, 20252.412.432.432.482.4111,234
April 14, 20252.342.452.452.532.344,891
April 11, 20252.642.442.442.642.3545,668
April 10, 20252.192.42.42.42.1980,840
April 09, 20252.242.262.262.391.97115,521
April 08, 20252.362.362.362.412.2529,200
April 07, 20252.172.322.322.352.1737,749
April 04, 20252.42.362.362.412.2617,448
April 03, 20252.582.52.52.582.419,866
April 02, 20252.492.582.582.652.4946,930
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved