Lipella Pharmaceuticals Inc. (LIPO) NASDAQ

0.59

-0.0298(-4.81%)

Updated at August 19 11:14AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 20250.640.640.640.640.63474
August 14, 20250.630.630.630.630.63800
August 13, 20250.640.630.630.640.631,900
August 12, 20250.60.640.640.640.6600
August 11, 20250.560.60.60.640.5615,400
August 08, 20250.590.560.560.60.555,600
August 07, 20250.650.60.60.650.5719,300
August 06, 20250.640.620.620.640.621,700
August 05, 20250.70.650.650.70.654,800
August 04, 20250.710.670.670.710.674,600
August 01, 20250.70.710.710.710.691,600
July 31, 20250.730.70.70.730.74,100
July 30, 20250.710.710.710.710.71200
July 29, 20250.690.690.690.690.6933
July 28, 20250.650.690.690.780.6510,100
July 25, 20250.680.720.720.720.682,000
July 24, 20250.680.720.720.720.681,300
July 23, 20250.730.70.70.730.74,900
July 22, 20250.750.730.730.750.732,400
July 21, 20250.730.80.80.80.735,700
July 18, 20250.760.750.750.760.75800
July 17, 20250.730.760.760.790.7311,500
July 16, 20250.790.730.730.790.735,600
July 15, 20250.820.790.790.820.773,100
July 14, 20250.750.750.750.750.75900
July 11, 20250.80.750.750.820.7530,900
July 10, 20250.80.790.790.80.791,028
July 09, 20250.790.80.80.870.794,200
July 08, 20250.820.780.780.940.782,500
July 07, 20250.780.850.850.880.7820,200
July 03, 20250.80.80.80.80.8550
July 02, 20250.840.80.80.840.83,623
July 01, 20250.870.840.840.90.8310,000
June 30, 20250.90.870.8710.858,100
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved