Dark

LIPO
Lipella Pharmaceuticals Inc. Common Stock
stock NASDAQ

At Close

May 8, 2025 1:54:38 PM EDT

2.47USD+2.066%(+0.05)7,169

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 7, 2025 8:35:30 AM EDT

2.40USD-0.826%(-0.02)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	2.4300	2.509100	2.4200	2.4287	+0.360%	7,169	0.000%
2025-05-07	2.4012	2.510000	2.4001	2.4200	-1.626%	2,464	+0.360%
2025-05-06	2.5200	2.520000	2.4300	2.4600	-3.529%	14,681	-1.272%
2025-05-05	2.4600	2.560000	2.4600	2.5500	+1.392%	6,430	-4.757%
2025-05-02	2.4900	2.530000	2.4400	2.5150	-0.198%	11,031	-3.431%
2025-05-01	2.5600	2.560000	2.5000	2.5200	+1.205%	6,902	-3.623%
2025-04-30	2.5000	2.557024	2.4418	2.4900	+1.633%	5,203	-2.462%
2025-04-29	2.5487	2.570000	2.4400	2.4500	-7.021%	8,184	-0.869%
2025-04-28	2.6600	2.700000	2.5800	2.6350	-0.566%	27,251	-7.829%
2025-04-25	2.5400	2.740000	2.5400	2.6500	+2.713%	89,042	-8.351%
2025-04-24	2.3550	2.580000	2.2500	2.5800	+7.054%	55,652	-5.864%
2025-04-23	2.4900	2.490000	2.2600	2.4100	+0.626%	78,457	+0.776%
2025-04-22	2.2600	2.440000	2.0300	2.3950	+5.044%	2,740,261	+1.407%
2025-04-21	2.2496	2.429500	2.2496	2.2800	-5.000%	4,414	+6.522%
2025-04-17	2.2706	2.440000	2.2706	2.4000	-0.415%	6,958	+1.196%
2025-04-16	2.3900	2.410000	2.3700	2.4100	-0.823%	2,836	+0.776%
2025-04-15	2.4110	2.480000	2.4106	2.4300	-0.816%	11,234	-0.053%
2025-04-14	2.3400	2.530700	2.3400	2.4500	+0.410%	4,809	-0.869%
2025-04-11	2.6400	2.640000	2.3500	2.4400	+1.667%	45,679	-0.463%
2025-04-10	2.1901	2.400000	2.1901	2.4000	+6.195%	80,840	+1.196%
2025-04-09	2.2400	2.391500	1.9650	2.2600	-4.237%	115,980	+7.465%
2025-04-08	2.3600	2.410000	2.2500	2.3600	+1.724%	29,157	+2.911%
2025-04-07	2.1700	2.350000	2.1700	2.3200	-1.799%	37,749	+4.685%
2025-04-04	2.4000	2.412500	2.2552	2.3625	-5.500%	18,571	+2.802%
2025-04-03	2.5800	2.580000	2.4000	2.5000	-3.101%	19,872	-2.852%
2025-04-02	2.4900	2.650000	2.4900	2.5800	+0.389%	47,165	-5.864%
2025-04-01	2.5000	2.705900	2.4600	2.5700	+2.390%	22,331	-5.498%
2025-03-31	2.6200	2.620000	2.1300	2.5100	-3.089%	112,857	-3.239%
2025-03-28	2.5880	2.690000	2.5000	2.5900	-4.779%	24,042	-6.228%
2025-03-27	2.5900	2.740000	2.5200	2.7200	+4.615%	13,447	-10.710%
2025-03-26	2.6000	2.730000	2.5000	2.6000	+4.000%	52,202	-6.588%
2025-03-25	2.5500	2.590000	2.5000	2.5000	-2.344%	23,114	-2.852%
2025-03-24	2.6000	2.600000	2.4622	2.5600	-1.158%	24,256	-5.129%
2025-03-21	2.5400	2.604000	2.4500	2.5900	-0.385%	18,222	-6.228%
2025-03-20	2.4474	2.610000	2.2866	2.6000	+10.169%	25,882	-6.588%
2025-03-19	2.2200	2.360000	2.1600	2.3600	+4.889%	20,910	+2.911%
2025-03-18	2.2300	2.309900	2.2100	2.2500	+1.810%	12,261	+7.942%
2025-03-17	2.1500	2.340000	2.0950	2.2100	+2.791%	54,792	+9.896%
2025-03-14	2.2300	2.250000	2.0300	2.1500	-1.826%	77,666	+12.963%
2025-03-13	2.2500	2.300000	2.1606	2.1900	-2.667%	43,379	+10.900%
2025-03-12	2.1300	2.340000	2.1000	2.2500	+4.651%	61,021	+7.942%
2025-03-11	2.1700	2.187300	2.0500	2.1500	-1.602%	55,109	+12.963%
2025-03-10	2.3300	2.350000	2.0202	2.1850	-4.585%	110,954	+11.153%
2025-03-07	2.5000	2.500000	2.2000	2.2900	-10.196%	76,098	+6.057%
2025-03-06	2.5300	2.590600	2.4600	2.5500	-2.672%	32,747	-4.757%
2025-03-05	2.5600	2.687500	2.5300	2.6200	+4.382%	50,621	-7.302%
2025-03-04	2.7300	2.797500	2.3600	2.5100	-10.676%	59,072	-3.239%
2025-03-03	2.8700	3.000000	2.7500	2.8100	-4.096%	92,474	-13.569%
2025-02-28	2.8800	2.978100	2.8700	2.9300	-0.340%	29,587	-17.109%
2025-02-27	3.1300	3.230000	2.8800	2.9400	-7.837%	68,637	-17.391%
2025-02-26	3.0700	3.283800	3.0000	3.1900	+1.917%	77,844	-23.865%
2025-02-25	2.9400	3.480000	2.8400	3.1300	+4.333%	137,824	-22.406%
2025-02-24	3.1000	3.268800	2.8200	3.0000	-4.459%	137,686	-19.043%
2025-02-21	3.3000	3.350000	3.1200	3.1400	-8.187%	234,918	-22.653%
2025-02-20	3.4000	3.500000	3.3900	3.4200	+2.090%	125,827	-28.985%
2025-02-19	3.5300	3.560000	3.3500	3.3500	-6.944%	165,508	-27.501%
2025-02-18	3.8600	3.890000	3.5000	3.6000	-7.216%	283,417	-32.536%
2025-02-14	4.1400	4.140000	3.6900	3.8800	-3.483%	217,990	-37.405%
2025-02-13	4.4700	4.489900	3.8701	4.0200	-10.468%	416,942	-39.585%
2025-02-12	4.1100	4.500000	3.8900	4.4900	+3.935%	1,221,326	-45.909%
2025-02-11	4.5800	4.690000	3.8100	4.3200	+41.639%	40,012,343	-43.780%
2025-02-10	2.8900	3.160000	2.8200	3.0500	-0.651%	576,347	-20.370%
2025-02-07	4.1600	4.160000	2.9200	3.0700	-33.978%	2,195,386	-20.889%
2025-02-06	6.6000	7.310000	4.0700	4.6500	+80.233%	86,928,043	-47.770%
2025-02-05	2.6300	2.630000	2.5500	2.5800	+1.176%	11,942	-5.864%
2025-02-04	2.6900	2.690000	2.5000	2.5500	-6.593%	22,755	-4.757%
2025-02-03	2.7000	2.760000	2.5900	2.7300	+0.738%	36,513	-11.037%
2025-01-31	2.6900	2.800000	2.6900	2.7100	+1.498%	22,988	-10.380%
2025-01-30	2.7100	2.790000	2.6000	2.6700	-1.476%	49,120	-9.037%
2025-01-29	2.6600	2.830000	2.6600	2.7100	+0.370%	6,744	-10.380%
2025-01-28	2.7200	2.759300	2.6000	2.7000	-0.735%	27,744	-10.048%
2025-01-27	2.7900	2.840900	2.7200	2.7200	-3.887%	26,723	-10.710%
2025-01-24	2.9200	2.950000	2.8200	2.8300	-4.068%	57,356	-14.180%
2025-01-23	2.8900	2.990000	2.8201	2.9500	+3.509%	69,568	-17.671%
2025-01-22	2.8500	2.860000	2.8204	2.8500	-0.350%	15,993	-14.782%
2025-01-21	2.8600	2.920000	2.8500	2.8600	+0.351%	19,284	-15.080%
2025-01-17	2.9700	2.970000	2.8000	2.8500	-2.397%	18,922	-14.782%
2025-01-16	2.9400	2.940000	2.8200	2.9200	-2.341%	32,744	-16.825%
2025-01-15	3.0700	3.150000	2.9000	2.9900	-1.838%	41,174	-18.773%
2025-01-14	3.1200	3.170000	3.0000	3.0460	+0.197%	30,997	-20.266%
2025-01-13	2.9000	3.100000	2.8100	3.0400	+4.828%	86,592	-20.109%
2025-01-10	3.0000	3.171000	2.7801	2.9000	-8.517%	68,513	-16.252%
2025-01-08	3.1200	3.365000	2.9200	3.1700	-0.314%	244,643	-23.385%
2025-01-07	3.5700	3.580000	3.1600	3.1800	-10.924%	124,127	-23.626%
2025-01-06	3.3400	3.700000	3.2000	3.5700	+12.618%	128,999	-31.969%
2025-01-03	3.2100	3.260000	3.0601	3.1700	-0.314%	33,267	-23.385%
2025-01-02	3.0700	3.210000	3.0700	3.1800	+4.262%	21,145	-23.626%
2024-12-31	3.1200	3.300000	3.0100	3.0500	-2.244%	77,864	-20.370%
2024-12-30	3.2300	3.250000	2.9000	3.1200	-0.952%	78,407	-22.157%
2024-12-27	3.1600	3.300000	3.0400	3.1500	-5.120%	164,448	-22.898%
2024-12-26	3.1300	3.380000	2.9900	3.3200	+4.997%	169,436	-26.846%
2024-12-24	3.1000	3.180100	3.0100	3.1620	+1.997%	44,788	-23.191%
2024-12-23	2.6221	3.220000	2.5601	3.1001	+18.778%	325,293	-21.657%
2024-12-20	2.6000	2.760000	2.5700	2.6100	+1.556%	58,914	-6.946%
2024-12-19	2.6350	2.780000	2.5300	2.5700	-1.533%	51,919	-5.498%
2024-12-18	2.7600	2.770000	2.6100	2.6100	-5.435%	27,820	-6.946%
2024-12-17	2.7200	2.790000	2.6400	2.7600	+2.222%	45,666	-12.004%
2024-12-16	2.5700	2.700000	2.5621	2.7000	+6.299%	21,602	-10.048%
2024-12-13	2.5800	2.659900	2.5300	2.5400	-1.550%	32,455	-4.382%
2024-12-12	2.9600	2.980000	2.5600	2.5800	-14.570%	109,309	-5.864%
2024-12-11	3.0200	3.050000	2.8500	3.0200	+1.003%	60,116	-19.579%
2024-12-10	2.9900	3.080000	2.9100	2.9900	-1.320%	78,138	-18.773%
2024-12-09	2.9000	3.030000	2.8700	3.0300	+5.575%	42,343	-19.845%
2024-12-06	3.1000	3.150000	2.7500	2.8700	-7.120%	111,428	-15.376%
2024-12-05	2.8100	3.560000	2.8100	3.0900	+11.552%	1,589,877	-21.401%
2024-12-04	2.9020	2.902000	2.7200	2.7700	-1.071%	38,571	-12.321%
2024-12-03	3.0300	3.160000	2.7250	2.8000	-8.197%	239,043	-13.261%
2024-12-02	3.1100	3.520000	2.9600	3.0500	-1.929%	132,573	-20.370%
2024-11-29	2.9600	3.280000	2.9600	3.1100	+5.424%	64,528	-21.907%
2024-11-27	2.8000	3.030000	2.6500	2.9500	+5.357%	184,359	-17.671%
2024-11-26	2.8800	2.910000	2.6600	2.8000	-5.405%	202,989	-13.261%
2024-11-25	2.8900	2.960000	2.7500	2.9600	+12.548%	90,326	-17.949%
2024-11-22	2.4200	2.700000	2.4200	2.6300	+8.678%	81,845	-7.654%
2024-11-21	2.4200	2.750000	2.4001	2.4200	+0.415%	193,115	+0.360%
2024-11-20	2.4900	2.510200	2.3600	2.4100	-3.213%	46,743	+0.776%
2024-11-19	2.3100	2.579900	2.3100	2.4900	+7.792%	69,885	-2.462%
2024-11-18	2.4500	2.570000	2.3100	2.3100	-4.821%	26,403	+5.139%
2024-11-15	2.5200	2.620000	2.2100	2.4270	-3.690%	90,641	+0.070%
2024-11-14	2.6300	2.655000	2.3900	2.5200	-4.545%	38,223	-3.623%
2024-11-13	2.9600	2.989900	2.6000	2.6400	-10.508%	107,118	-8.004%
2024-11-12	2.9700	3.088700	2.6815	2.9500	-8.100%	124,462	-17.671%
2024-11-11	3.0000	3.290000	2.8000	3.2100	-2.432%	330,963	-24.340%
2024-11-08	2.8000	3.480000	2.7301	3.2900	+31.390%	1,113,937	-26.179%
2024-11-07	2.6400	2.672000	2.2848	2.5040	-1.262%	155,043	-3.007%
2024-11-06	2.5600	2.560000	2.2432	2.5360	-0.689%	87,604	-4.231%
2024-11-05	2.7200	2.799200	2.4160	2.5536	-5.952%	88,895	-4.891%
2024-11-04	3.1200	3.120000	2.6507	2.7152	-12.795%	66,812	-10.552%
2024-11-01	3.1200	3.192000	3.0400	3.1136	+0.568%	20,142	-21.997%
2024-10-31	3.2080	3.244800	2.8000	3.0960	-5.217%	62,641	-21.554%
2024-10-30	3.2400	3.360000	3.2000	3.2664	-1.090%	8,900	-25.646%
2024-10-29	3.2800	3.399200	3.2400	3.3024	-1.244%	18,600	-26.457%
2024-10-28	3.4408	3.440800	3.2400	3.3440	+1.740%	22,088	-27.371%
2024-10-25	3.3848	3.440000	3.2400	3.2868	-3.602%	41,804	-26.107%
2024-10-24	3.5280	3.656000	3.1824	3.4096	-4.675%	38,318	-28.769%
2024-10-23	3.7200	3.838400	3.4888	3.5768	-6.071%	43,620	-32.099%
2024-10-22	3.9168	4.000000	3.7712	3.8080	-2.778%	87,574	-36.221%
2024-10-21	3.8400	3.996000	3.7200	3.9168	-0.991%	95,750	-37.993%
2024-10-18	3.5200	4.008800	3.5040	3.9560	+9.330%	112,258	-38.607%
2024-10-17	3.6448	4.116000	3.5552	3.6184	-1.180%	286,846	-32.879%
2024-10-16	3.3120	4.000000	3.1200	3.6616	+6.442%	706,251	-33.671%
2024-10-15	3.8032	3.866400	3.0400	3.4400	+5.212%	3,705,151	-29.398%
2024-10-14	3.3600	3.360000	3.1600	3.2696	-2.201%	26,155	-25.719%
2024-10-11	3.2048	3.355200	3.2000	3.3432	+3.981%	11,511	-27.354%
2024-10-10	3.2800	3.280000	3.1600	3.2152	-1.736%	11,396	-24.462%
2024-10-09	3.3520	3.352000	3.1232	3.2720	+0.122%	18,066	-25.773%
2024-10-08	3.2320	3.319200	3.2152	3.2680	+1.114%	7,227	-25.682%
2024-10-07	3.3448	3.344800	2.9520	3.2320	-3.787%	33,532	-24.855%
2024-10-04	3.1536	3.502400	3.1200	3.3592	+6.520%	53,552	-27.700%
2024-10-03	3.3344	3.456000	3.1200	3.1536	-8.262%	32,173	-22.986%
2024-10-02	3.5920	3.608300	3.3168	3.4376	-2.562%	17,797	-29.349%
2024-10-01	3.7600	3.775200	3.4440	3.5280	-6.568%	23,480	-31.159%
2024-09-30	3.8976	3.897600	3.6880	3.7760	-3.791%	19,078	-35.681%
2024-09-27	3.8544	4.000000	3.7192	3.9248	-3.387%	64,028	-38.119%
2024-09-26	3.6800	4.144000	3.4672	4.0624	+12.594%	135,956	-40.215%
2024-09-25	3.6632	3.760000	3.3608	3.6080	-0.463%	210,703	-32.686%
2024-09-24	3.5136	3.720000	3.3800	3.6248	+10.324%	932,738	-32.998%
2024-09-23	3.5040	3.504000	3.2344	3.2856	-1.036%	31,172	-26.080%
2024-09-20	3.3560	4.240000	3.2240	3.3200	-2.353%	267,471	-26.846%
2024-09-19	3.1600	3.436000	3.1200	3.4000	+8.919%	50,992	-28.568%
2024-09-18	3.1600	3.352000	3.1200	3.1216	-3.844%	12,254	-22.197%
2024-09-17	3.3216	3.422400	3.1200	3.2464	-5.187%	15,122	-25.188%
2024-09-16	3.3120	3.440000	3.0408	3.4240	+5.941%	73,046	-29.068%
2024-09-13	3.4808	3.520000	3.0200	3.2320	+6.963%	139,035	-24.855%
2024-09-12	3.1200	3.322400	2.8400	3.0216	-5.433%	42,061	-19.622%
2024-09-11	3.2000	3.303200	3.0800	3.1952	-1.988%	15,053	-23.989%
2024-09-10	3.3464	3.520000	3.2000	3.2600	+1.293%	12,622	-25.500%
2024-09-09	3.4880	3.591200	3.1208	3.2184	-21.518%	30,342	-24.537%
2024-09-06	3.2000	4.320000	2.8856	4.1008	+26.568%	136,229	-40.775%
2024-09-05	3.1760	3.360000	3.0416	3.2400	-3.133%	8,813	-25.040%
2024-09-04	3.1256	3.360000	3.1256	3.3448	+0.602%	5,492	-27.389%
2024-09-03	3.3600	3.380800	3.0400	3.3248	-1.048%	13,977	-26.952%
2024-08-30	3.3960	3.531200	3.2800	3.3600	-1.060%	3,780	-27.717%
2024-08-29	3.3600	3.396000	3.1200	3.3960	-2.827%	11,204	-28.484%
2024-08-28	3.3680	3.664000	3.3600	3.4948	-5.341%	7,656	-30.505%
2024-08-27	3.7600	3.908800	3.2000	3.6920	-3.046%	16,256	-34.217%
2024-08-26	4.2688	4.268800	3.6320	3.8080	-8.373%	50,200	-36.221%
2024-08-23	3.2736	4.560000	3.0000	4.1560	+23.720%	175,484	-41.562%
2024-08-22	3.2592	3.440000	3.0400	3.3592	-3.115%	51,271	-27.700%
2024-08-21	3.0440	3.600000	2.5872	3.4672	+1.713%	492,934	-29.952%
2024-08-20	3.2800	3.581600	3.0800	3.4088	+3.573%	19,837	-28.752%
2024-08-19	3.3280	3.600000	3.2576	3.2912	+2.850%	28,438	-26.206%
2024-08-16	3.2560	3.391200	2.8888	3.2000	-4.648%	13,460	-24.103%
2024-08-15	3.5200	3.568000	3.2160	3.3560	-3.762%	17,101	-27.631%
2024-08-14	3.5200	3.600000	3.3672	3.4872	-3.348%	5,763	-30.354%
2024-08-13	3.6880	3.784000	3.4736	3.6080	-3.364%	8,976	-32.686%
2024-08-12	3.9448	4.119200	3.6800	3.7336	-1.582%	13,290	-34.950%
2024-08-09	3.9440	4.126400	3.6000	3.7936	-8.101%	23,047	-35.979%
2024-08-08	4.7088	4.708800	4.0000	4.1280	-9.315%	24,631	-41.165%
2024-08-07	4.8000	5.520000	4.2400	4.5520	-6.260%	44,176	-46.645%
2024-08-06	5.4408	5.480000	4.7331	4.8560	-8.072%	43,911	-49.986%
2024-08-05	5.6000	5.760000	5.2800	5.2824	-9.573%	34,142	-54.023%
2024-08-02	6.2400	6.240800	5.4400	5.8416	-5.665%	41,503	-58.424%
2024-08-01	5.7072	6.544000	5.5232	6.1924	-9.053%	132,979	-60.779%
2024-07-31	6.6800	7.749600	6.6448	6.8088	-5.085%	382,582	-64.330%
2024-07-30	6.2184	7.440000	5.7600	7.1736	-0.278%	651,250	-66.144%
2024-07-29	11.7592	12.000000	6.4800	7.1936	+122.519%	24,376,462	-66.238%
2024-07-26	3.2176	3.440000	3.0892	3.2328	+2.304%	6,402	-24.873%
2024-07-25	3.2984	3.625100	2.8888	3.1600	-7.081%	11,303	-23.142%
2024-07-24	3.6000	3.632000	3.2160	3.4008	-3.386%	9,240	-28.584%
2024-07-23	3.6800	3.740000	3.4400	3.5200	-1.212%	7,698	-31.003%
2024-07-22	3.6568	3.656800	3.5112	3.5632	-2.560%	4,024	-31.839%
2024-07-19	3.7260	3.836000	3.6568	3.6568	-0.630%	2,366	-33.584%
2024-07-18	3.7192	3.840000	3.6800	3.6800	-0.011%	1,688	-34.003%
2024-07-17	3.7600	3.840000	3.6008	3.6804	+0.207%	1,666	-34.010%
2024-07-16	3.6016	3.898400	3.5200	3.6728	+0.879%	3,510	-33.873%
2024-07-15	3.6800	3.840000	3.6408	3.6408	-1.087%	2,940	-33.292%
2024-07-12	4.0648	4.064800	3.6800	3.6808	-13.352%	13,233	-34.017%
2024-07-11	3.8800	4.600000	3.8800	4.2480	+4.816%	54,426	-42.827%
2024-07-10	3.5600	4.052800	3.5600	4.0528	+17.814%	7,663	-40.074%
2024-07-09	3.4000	3.680000	3.4000	3.4400	-1.036%	3,115	-29.398%
2024-07-08	3.6792	3.679200	3.2888	3.4760	-5.543%	2,783	-30.129%
2024-07-05	3.5756	3.760000	3.5756	3.6800	+4.072%	4,205	-34.003%
2024-07-03	3.6000	3.815200	3.3728	3.5360	-3.504%	3,334	-31.315%
2024-07-02	3.5992	3.920000	3.4400	3.6644	+1.789%	1,573	-33.722%
2024-07-01	3.8320	3.832000	3.6000	3.6000	0.000%	431	-32.536%
2024-06-28	3.5200	3.664000	3.4016	3.6000	+0.067%	5,428	-32.536%
2024-06-27	3.9036	3.904000	3.2032	3.5976	-4.522%	4,426	-32.491%
2024-06-26	4.1600	4.160000	3.4624	3.7680	-6.862%	10,276	-35.544%
2024-06-25	4.8000	4.800000	3.9478	4.0456	-19.984%	22,559	-39.967%
2024-06-24	5.0400	5.259200	4.4144	5.0560	+10.877%	55,118	-51.964%
2024-06-21	5.1280	5.238400	4.5600	4.5600	-11.491%	4,953	-46.739%
2024-06-20	5.1200	5.347200	5.0928	5.1520	+1.099%	936	-52.859%
2024-06-18	5.3000	5.300000	5.0880	5.0960	-0.933%	1,353	-52.341%
2024-06-17	5.3600	5.401600	5.1440	5.1440	-5.427%	2,005	-52.786%
2024-06-14	5.2000	5.439200	5.2000	5.4392	+1.478%	1,083	-55.348%
2024-06-13	5.2080	5.440000	5.1680	5.3600	+1.638%	805	-54.688%
2024-06-12	5.2000	5.432000	5.2000	5.2736	+1.027%	1,041	-53.946%
2024-06-11	5.1520	5.288000	5.1520	5.2200	+0.385%	652	-53.473%
2024-06-10	5.2000	5.200000	4.8088	5.2000	-0.718%	1,276	-53.294%
2024-06-07	5.1360	5.237600	5.0888	5.2376	+1.034%	398	-53.630%
2024-06-06	5.1368	5.280800	5.1368	5.1840	-0.300%	1,047	-53.150%
2024-06-05	5.2880	5.333200	5.0808	5.1996	-4.419%	2,840	-53.291%
2024-06-04	5.2240	5.440000	5.2240	5.4400	+3.817%	388	-55.355%
2024-06-03	5.1280	5.240000	5.0664	5.2400	+2.041%	1,084	-53.651%
2024-05-31	4.8800	5.296000	4.8800	5.1352	+2.655%	2,780	-52.705%
2024-05-30	5.0384	5.038400	5.0024	5.0024	+0.048%	210	-51.449%
2024-05-29	4.9200	5.080000	4.9200	5.0000	+0.668%	351	-51.426%
2024-05-28	5.2800	5.280000	4.8432	4.9668	-4.367%	1,450	-51.101%
2024-05-24	5.2000	5.462400	5.0792	5.1936	-0.817%	5,585	-53.237%
2024-05-23	5.1200	5.312800	5.1200	5.2364	+1.324%	948	-53.619%
2024-05-22	5.3360	5.462400	5.1200	5.1680	-11.288%	14,029	-53.005%
2024-05-21	5.9992	6.208000	5.4800	5.8256	-3.550%	27,288	-58.310%
2024-05-20	6.0000	6.080000	5.6456	6.0400	+0.533%	3,528	-59.790%
2024-05-17	6.0800	6.280000	6.0000	6.0080	-1.499%	7,036	-59.576%
2024-05-16	6.0400	6.100000	6.0008	6.0994	-0.098%	2,191	-60.181%
2024-05-15	6.0000	6.110400	6.0000	6.1054	+1.757%	1,984	-60.220%
2024-05-14	6.0000	6.120000	5.8800	6.0000	+2.361%	3,064	-59.522%
2024-05-13	5.7792	6.032000	5.7792	5.8616	+0.096%	791	-58.566%
2024-05-10	5.8568	6.304000	5.8560	5.8560	-2.400%	1,998	-58.526%
2024-05-09	5.9216	6.160000	5.9216	6.0000	+1.502%	1,851	-59.522%
2024-05-08	5.9600	5.960000	5.7600	5.9112	+1.917%	686	-58.914%
2024-05-07	6.0720	6.080000	5.6160	5.8000	-2.423%	2,592	-58.126%
2024-05-06	5.9008	6.080000	5.9008	5.9440	-0.148%	2,954	-59.140%
2024-05-03	6.3680	6.368000	5.9280	5.9528	-0.787%	1,881	-59.201%
2024-05-02	5.7760	6.080000	5.7760	6.0000	+3.149%	7,251	-59.522%
2024-05-01	5.6968	5.880000	5.6968	5.8168	-0.110%	3,187	-58.247%
2024-04-30	5.7484	5.828800	5.6968	5.8232	+0.400%	1,096	-58.293%
2024-04-29	5.8004	5.800400	5.6808	5.8000	+1.969%	508	-58.126%
2024-04-26	5.8012	5.914400	5.6880	5.6880	+0.353%	543	-57.301%
2024-04-25	5.7200	5.720000	5.6412	5.6680	-0.603%	582	-57.151%
2024-04-24	5.7400	5.740000	5.6000	5.7024	-0.461%	853	-57.409%
2024-04-23	5.6960	5.840000	5.6128	5.7288	-0.542%	1,266	-57.605%
2024-04-22	5.8440	5.844000	5.6640	5.7600	+0.293%	2,454	-57.835%
2024-04-19	5.7900	5.790400	5.6320	5.7432	+0.645%	799	-57.712%
2024-04-18	5.7600	5.880000	5.6008	5.7064	-4.766%	2,337	-57.439%
2024-04-17	5.7680	6.072000	5.5488	5.9920	-1.603%	3,259	-59.468%
2024-04-16	5.8000	6.152000	5.7600	6.0896	+4.935%	1,619	-60.117%
2024-04-15	5.4160	5.839200	5.4160	5.8032	+4.374%	1,886	-58.149%
2024-04-12	5.8408	5.840800	5.5256	5.5600	-5.744%	9,342	-56.318%
2024-04-11	5.7280	6.080000	5.7280	5.8988	+1.007%	5,005	-58.827%
2024-04-10	5.8400	5.900000	5.6968	5.8400	0.000%	3,509	-58.413%
2024-04-09	5.7520	6.040000	5.4400	5.8400	+3.634%	16,750	-58.413%
2024-04-08	5.5200	5.635200	5.2280	5.6352	-0.014%	1,280	-56.901%
2024-04-05	5.2080	5.636000	5.1200	5.6360	+3.970%	5,120	-56.907%
2024-04-04	5.3920	5.600000	5.2800	5.4208	-1.797%	8,924	-55.197%
2024-04-03	5.6800	5.680000	5.2808	5.5200	-1.429%	5,769	-56.002%
2024-04-02	5.2880	5.600000	5.2800	5.6000	+2.190%	1,000	-56.630%
2024-04-01	5.3680	5.528000	5.2800	5.4800	0.000%	1,724	-55.681%
2024-03-28	6.0152	6.031200	5.4400	5.4800	-4.861%	2,478	-55.681%
2024-03-27	5.6080	6.000000	5.4560	5.7600	-3.897%	2,551	-57.835%
2024-03-26	5.8480	6.159200	5.6792	5.9936	+2.448%	3,532	-59.478%
2024-03-25	6.0480	6.048000	5.4480	5.8504	-5.026%	6,468	-58.487%
2024-03-22	6.0008	6.160000	5.8008	6.1600	-0.632%	1,545	-60.573%
2024-03-21	6.3200	6.320000	5.9296	6.1992	-3.138%	4,184	-60.822%
2024-03-20	6.1600	6.456000	5.8800	6.4000	+7.311%	7,622	-62.052%
2024-03-19	5.8792	7.120000	5.8792	5.9640	-3.182%	7,660	-59.277%
2024-03-18	6.1448	6.400000	6.0800	6.1600	-1.257%	7,533	-60.573%
2024-03-15	6.0008	6.247200	5.6656	6.2384	+1.273%	5,704	-61.069%
2024-03-14	6.0000	6.399900	6.0000	6.1600	+3.718%	6,741	-60.573%
2024-03-13	5.5200	5.990400	5.3352	5.9392	+5.380%	12,505	-59.107%
2024-03-12	5.7600	5.760000	5.2080	5.6360	-3.334%	7,202	-56.907%
2024-03-11	5.4400	5.999900	5.3280	5.8304	+7.352%	18,503	-58.344%
2024-03-08	5.4400	5.520000	5.3064	5.4311	-0.892%	6,910	-55.282%
2024-03-07	5.6000	5.600000	5.1200	5.4800	+1.692%	13,632	-55.681%
2024-03-06	6.0800	6.320000	5.2640	5.3888	-16.613%	23,636	-54.931%
2024-03-05	7.0000	7.000000	6.1600	6.4624	-21.573%	148,201	-62.418%
2024-03-04	9.5200	10.400000	7.5200	8.2400	-1.905%	67,730	-70.525%
2024-03-01	8.1712	8.400000	8.1712	8.4000	+0.962%	108	-71.087%
2024-02-29	8.2168	8.400000	8.0000	8.3200	+0.971%	1,591	-70.809%
2024-02-28	8.3200	8.320000	8.1600	8.2400	-1.435%	1,436	-70.525%
2024-02-27	8.1600	8.400000	8.1200	8.3600	+3.465%	2,138	-70.949%
2024-02-26	8.2400	8.240000	8.0000	8.0800	0.000%	1,524	-69.942%
2024-02-23	8.0792	8.160000	8.0000	8.0800	+1.000%	3,002	-69.942%
2024-02-22	8.0456	8.160000	7.8400	8.0000	-0.990%	9,281	-69.641%
2024-02-21	8.0000	8.239200	7.6808	8.0800	+1.000%	1,156	-69.942%
2024-02-20	8.0000	8.080000	7.8408	8.0000	0.000%	1,640	-69.641%
2024-02-16	7.6400	8.320000	7.6400	8.0000	+0.010%	1,800	-69.641%
2024-02-15	7.9992	8.000000	7.8800	7.9992	-0.010%	748	-69.638%
2024-02-14	7.6800	8.000000	7.6800	8.0000	+1.010%	927	-69.641%
2024-02-13	7.6000	8.048000	7.6000	7.9200	0.000%	1,049	-69.335%
2024-02-12	7.8000	8.152000	7.6800	7.9200	-1.000%	2,786	-69.335%
2024-02-09	7.6800	8.080000	7.6800	8.0000	0.000%	497	-69.641%
2024-02-08	7.6792	8.040000	7.6792	8.0000	0.000%	1,372	-69.641%
2024-02-07	7.6000	8.000000	7.5200	8.0000	+4.167%	1,649	-69.641%
2024-02-06	7.6000	8.000000	7.5208	7.6800	-1.031%	1,232	-68.376%
2024-02-05	8.0000	8.120000	7.7600	7.7600	-7.619%	2,029	-68.702%
2024-02-02	8.2400	8.560000	7.7952	8.4000	+2.941%	976	-71.087%
2024-02-01	7.8264	8.480000	7.8264	8.1600	+2.000%	2,605	-70.237%
2024-01-31	7.6000	8.720000	7.6000	8.0000	-2.086%	2,470	-69.641%
2024-01-30	8.1704	8.399200	7.5208	8.1704	-0.845%	3,391	-70.274%
2024-01-29	7.9136	8.640000	7.9136	8.2400	+0.980%	998	-70.525%
2024-01-26	8.4632	8.463200	7.9208	8.1600	0.000%	1,017	-70.237%
2024-01-25	8.5600	8.800000	7.9600	8.1600	0.000%	3,300	-70.237%
2024-01-24	7.9200	8.320000	7.5264	8.1600	+6.250%	1,909	-70.237%
2024-01-23	8.1200	8.451200	7.6800	7.6800	-0.031%	662	-68.376%
2024-01-22	7.6800	8.240000	7.6800	7.6824	+0.031%	1,309	-68.386%
2024-01-19	7.5200	8.240000	7.5200	7.6800	-1.051%	3,225	-68.376%
2024-01-18	8.1600	8.240000	7.7600	7.7616	-8.472%	1,726	-68.709%
2024-01-17	7.8400	8.560000	7.5264	8.4800	+2.923%	1,351	-71.360%
2024-01-16	8.0000	8.959200	7.8400	8.2392	-2.840%	567	-70.523%
2024-01-12	8.4816	8.481600	7.9976	8.4800	+2.913%	242	-71.360%
2024-01-11	8.0800	8.240000	8.0800	8.2400	+0.980%	488	-70.525%
2024-01-10	7.8400	8.560000	7.8400	8.1600	-0.971%	2,810	-70.237%
2024-01-09	8.0000	8.320000	7.6808	8.2400	+3.000%	1,018	-70.525%
2024-01-08	8.2400	8.319200	7.9992	8.0000	-1.961%	722	-69.641%
2024-01-05	8.1608	8.720000	7.9200	8.1600	-6.422%	2,350	-70.237%
2024-01-04	8.0800	8.960000	7.9200	8.7200	+10.324%	5,707	-72.148%
2024-01-03	7.8400	7.904000	7.5200	7.9040	+5.017%	887	-69.273%
2024-01-02	7.6000	8.159200	7.5264	7.5264	-7.765%	566	-67.731%
2023-12-29	7.6008	8.350400	7.6008	8.1600	+0.990%	1,027	-70.237%
2023-12-28	8.4000	8.560000	7.6000	8.0800	+4.124%	2,144	-69.942%
2023-12-27	7.7600	8.080000	7.6000	7.7600	0.000%	956	-68.702%
2023-12-26	7.4200	7.888000	7.2000	7.7600	+4.301%	1,580	-68.702%
2023-12-22	7.9360	7.936000	7.2000	7.4400	+4.027%	2,556	-67.356%
2023-12-21	8.0000	8.000000	6.9600	7.1520	-10.600%	3,087	-66.042%
2023-12-20	8.0000	8.000000	7.6800	8.0000	+4.319%	1,269	-69.641%
2023-12-19	6.9728	7.669600	6.9728	7.6688	+4.480%	842	-68.330%
2023-12-18	7.6000	7.920000	7.3400	7.3400	+0.824%	2,186	-66.911%
2023-12-15	7.7600	8.000000	7.2800	7.2800	-6.571%	2,552	-66.639%
2023-12-14	8.4800	8.480000	7.7656	7.7920	-2.600%	951	-68.831%
2023-12-13	8.4800	8.480000	7.3728	8.0000	-0.990%	2,088	-69.641%
2023-12-12	8.5600	8.560000	8.0800	8.0800	-5.607%	430	-69.942%
2023-12-11	8.0000	8.720000	8.0000	8.5600	+2.885%	886	-71.627%
2023-12-08	8.0000	8.720000	8.0000	8.3200	+0.971%	1,028	-70.809%
2023-12-07	8.3992	8.760000	8.0800	8.2400	-1.905%	2,396	-70.525%
2023-12-06	8.7072	8.808000	7.8864	8.4000	-5.405%	1,206	-71.087%
2023-12-05	9.5120	9.512000	8.8800	8.8800	+3.738%	532	-72.650%
2023-12-04	9.3600	10.304000	7.6800	8.5600	-6.957%	4,044	-71.627%
2023-12-01	8.8800	9.360000	8.6720	9.2000	+1.770%	2,912	-73.601%
2023-11-30	8.8800	9.469600	8.8800	9.0400	-1.293%	1,097	-73.134%
2023-11-29	9.1208	9.600000	9.1208	9.1584	+0.421%	5,942	-73.481%
2023-11-28	8.7800	9.279200	8.5600	9.1200	+2.703%	1,429	-73.370%
2023-11-27	8.4800	9.360000	8.1512	8.8800	+3.738%	4,754	-72.650%
2023-11-24	8.6400	8.800000	8.5104	8.5600	-2.727%	248	-71.627%
2023-11-22	8.8208	9.000000	8.4000	8.8000	-4.348%	1,368	-72.401%
2023-11-21	8.9200	9.200000	8.8032	9.2000	-1.709%	787	-73.601%
2023-11-20	9.5200	9.520000	8.8000	9.3600	+2.632%	1,744	-74.052%
2023-11-17	8.6560	9.280000	8.3224	9.1200	+5.312%	4,031	-73.370%
2023-11-16	8.9600	9.020000	8.6400	8.6600	-4.204%	758	-71.955%
2023-11-15	9.2000	9.680000	8.9600	9.0400	-1.739%	2,755	-73.134%

.dark-mode .QjhVfq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QjhVfq{ color: #333333; background-color: white; border: 2px solid #333333; }LIPOLipella Pharmaceuticals Inc. Common Stockstock NASDAQ

LIPO
Lipella Pharmaceuticals Inc. Common Stock
stock NASDAQ