Dark

Search

LIPO
Lipella Pharmaceuticals Inc
stock NASDAQ

At Close

5/30/2023 3:15:30 PM EDT

1.85USD+0.543%(+0.01)0

1.76Bid 1.90Ask 0.14Spread IEX

Pre-market

5/22/2023 9:07:30 AM EDT

1.90USD+3.261%(+0.06)0

After-hours

4/3/2023 4:00:30 PM EDT

2.04USD0.000%(0.00)0

Overview HistoricalMore

Date

Open

High

Low

Close

Change

Volume

Change
Since

1.9000

1.9000

1.8500

1.8500

+0.543%

0

0.000%

1.8077

1.8482

1.7700

1.8400

+5.143%

14,876

+0.543%

1.8219

1.8500

1.7500

1.7500

-4.891%

24,731

+5.714%

1.8077

1.8482

1.7700

1.8400

+5.143%

14,876

+0.543%

1.8219

1.8500

1.7500

1.7500

-7.895%

24,731

+5.714%

1.8500

1.9000

1.7000

1.9000

-1.042%

34,740

-2.632%

1.8801

1.9200

1.8000

1.9200

-0.518%

13,800

-3.646%

1.8400

1.9300

1.8400

1.9300

+2.116%

5,199

-4.145%

1.8600

1.8900

1.8200

1.8900

+1.613%

10,845

-2.116%

1.8850

1.8850

1.7700

1.8600

-3.125%

32,539

-0.538%

1.9200

1.9395

1.8300

1.9200

+2.674%

5,172

-3.646%

1.8200

1.9200

1.8200

1.8700

+2.747%

19,727

-1.070%

1.9200

1.9277

1.8001

1.8200

-1.590%

16,757

+1.648%

1.8600

1.8746

1.7800

1.8494

-0.570%

17,318

+0.032%

1.8300

1.8700

1.7750

1.8600

-0.070%

13,289

-0.538%

1.8800

1.9070

1.8001

1.8613

+1.158%

15,742

-0.607%

1.8700

1.9368

1.7600

1.8400

-2.646%

7,855

+0.543%

1.7700

1.9200

1.7700

1.8900

-2.577%

11,559

-2.116%

1.8800

1.9400

1.7700

1.9400

+3.191%

23,249

-4.639%

1.9450

1.9450

1.8100

1.8800

-2.083%

38,436

-1.596%

1.9000

1.9800

1.8101

1.9200

+1.053%

19,862

-3.646%

1.9400

1.9400

1.8301

1.9000

-1.554%

38,773

-2.632%

2.2800

2.2800

1.8700

1.9300

-20.902%

87,073

-4.145%

2.0600

2.4700

2.0030

2.4400

+12.442%

91,773

-24.180%

1.9700

2.2700

1.9000

2.1700

+15.426%

146,191

-14.747%

1.8900

1.9000

1.8050

1.8800

-2.083%

33,546

-1.596%

1.9200

1.9523

1.8600

1.9200

+0.455%

23,933

-3.646%

2.0200

2.0200

1.8300

1.9113

-5.381%

18,970

-3.207%

1.9200

2.0200

1.9000

2.0200

+5.759%

12,870

-8.416%

2.0300

2.0438

1.9000

1.9100

-5.726%

40,408

-3.141%

1.9800

2.0700

1.9700

2.0260

+2.843%

18,256

-8.687%

1.8602

2.0100

1.8500

1.9700

+6.486%

35,800

-6.091%

1.8825

1.9425

1.8400

1.8500

+1.093%

32,470

0.000%

1.7600

1.8900

1.7600

1.8300

+2.809%

25,849

+1.093%

1.7701

1.9300

1.7701

1.7800

-2.732%

33,587

+3.933%

1.7700

1.9900

1.7118

1.8300

+3.977%

92,950

+1.093%

1.8000

1.8500

1.7400

1.7600

+2.924%

27,563

+5.114%

1.7500

1.8900

1.6900

1.7100

-5.000%

42,821

+8.187%

1.8528

1.9400

1.8000

1.8000

-8.629%

7,509

+2.778%

1.8800

2.0300

1.7500

1.9700

+4.787%

43,617

-6.091%

2.0400

2.0400

1.7900

1.8800

-7.843%

62,381

-1.596%

1.9100

2.1321

1.8130

2.0400

+4.615%

268,371

-9.314%

1.7800

1.9800

1.7800

1.9500

+5.978%

86,588

-5.128%

1.8500

1.9996

1.7787

1.8400

-3.158%

44,353

+0.543%

1.9529

2.0700

1.8200

1.9000

-3.061%

83,778

-2.632%

1.8900

2.0000

1.8300

1.9600

+1.031%

48,911

-5.612%

2.0600

2.0967

1.8500

1.9400

-7.619%

69,294

-4.639%

2.2500

2.2500

2.0401

2.1000

-4.977%

41,101

-11.905%

2.2100

2.3500

2.0500

2.2100

-1.778%

100,559

-16.290%

2.5700

2.6300

2.1301

2.2500

-14.122%

144,029

-17.778%

2.5400

2.6900

2.4075

2.6200

+2.745%

168,965

-29.389%

2.2800

2.6300

2.1500

2.5500

+8.051%

421,778

-27.451%

2.3400

2.7300

2.0000

2.3600

-5.221%

1,788,319

-21.610%

2.7700

2.9299

2.3300

2.4900

+36.066%

24,157,152

-25.703%

1.9150

1.9200

1.7600

1.8300

-3.175%

54,313

+1.093%

1.8513

1.9600

1.8300

1.8900

+1.340%

19,831

-2.116%

1.8600

1.9850

1.8100

1.8650

-4.359%

14,192

-0.804%

1.9100

2.1800

1.8101

1.9500

+7.143%

20,842

-5.128%

1.8900

1.9296

1.8200

1.8200

-3.191%

14,017

+1.648%

1.9500

1.9700

1.8500

1.8800

-5.051%

7,112

-1.596%

1.8292

2.0900

1.8000

1.9800

+7.609%

14,096

-6.566%

1.7600

1.9700

1.7600

1.8400

+1.657%

25,228

+0.543%

2.1300

2.1515

1.7200

1.8100

-12.981%

177,992

+2.210%

2.1700

2.2642

2.0800

2.0800

-3.979%

10,273

-11.058%

2.0200

2.1662

2.0200

2.1662

+4.647%

4,773

-14.597%

2.1200

2.1472

2.0500

2.0700

-2.358%

36,220

-10.628%

2.1400

2.2039

2.0600

2.1200

+0.469%

28,588

-12.736%

2.1599

2.1600

2.0200

2.1101

-3.648%

27,113

-12.326%

2.1000

2.2899

2.0250

2.1900

+2.336%

37,898

-15.525%

2.2500

2.3600

2.0200

2.1400

+0.469%

33,718

-13.551%

2.4100

2.4500

2.1200

2.1300

-9.746%

57,637

-13.146%

2.3900

2.4891

2.3600

2.3600

-3.279%

28,477

-21.610%

2.4700

2.5500

2.4400

2.4400

-0.408%

12,260

-24.180%

2.4401

2.4900

2.3100

2.4500

+0.410%

31,609

-24.490%

2.5262

2.5900

2.3400

2.4400

-4.688%

36,883

-24.180%

2.5100

2.6200

2.4800

2.5600

-1.916%

60,754

-27.734%

2.5600

2.7100

2.4700

2.6100

-0.382%

85,265

-29.119%

2.7800

2.8600

2.5500

2.6200

-7.420%

79,189

-29.389%

2.8000

2.9997

2.7900

2.8300

-5.980%

26,981

-34.629%

2.8600

3.1000

2.6500

3.0100

+2.034%

242,056

-38.538%

3.0400

4.0200

2.6100

2.9500

+8.848%

2,717,811

-37.288%

2.6700

2.8199

2.6000

2.7102

-1.088%

112,937

-31.739%

2.4400

2.8199

2.4101

2.7400

+10.484%

219,596

-32.482%

2.4000

2.5600

2.3846

2.4800

+0.202%

46,290

-25.403%

2.5070

2.5200

2.4500

2.4750

-0.802%

16,773

-25.253%

2.3800

2.5000

2.3800

2.4950

+3.527%

46,962

-25.852%

2.3700

2.5250

2.3110

2.4100

-1.230%

51,918

-23.237%

2.5500

2.5850

2.4274

2.4400

-2.400%

39,602

-24.180%

2.4700

2.5900

2.4700

2.5000

0.000%

32,699

-26.000%

2.4800

2.6484

2.3500

2.5000

+2.041%

74,889

-26.000%

2.4600

2.5788

2.3100

2.4500

-2.390%

77,376

-24.490%

2.6999

2.7000

2.4400

2.5100

-5.283%

76,214

-26.295%

2.8700

2.8900

2.6100

2.6500

-7.646%

72,512

-30.189%

3.0600

3.1400

2.5990

2.8694

-7.736%

237,830

-35.527%

3.1600

3.3900

3.0800

3.1100

-2.355%

256,357

-40.514%

3.0600

3.3000

3.0600

3.1850

-0.779%

291,028

-41.915%

3.2900

3.4100

3.0600

3.2100

-12.534%

723,280

-42.368%

5.8000

6.1000

3.3900

3.6700

+18.006%

25,000,150

-49.591%

3.1953

3.3000

3.0200

3.1100

-1.270%

60,843

-40.514%

3.0900

3.3400

3.0500

3.1500

+1.942%

11,293

-41.270%

3.0000

3.2000

3.0000

3.0900

+3.000%

3,061

-40.129%

3.1176

3.2100

3.0000

3.0000

-6.250%

11,568

-38.333%

3.1000

3.2799

3.0200

3.2000

0.000%

24,758

-42.188%

3.3800

3.3800

2.8700

3.2000

+2.236%

64,571

-42.188%

3.0489

3.1900

3.0000

3.1300

-0.635%

19,070

-40.895%

3.5000

3.8000

2.9000

3.1500

-6.528%

68,421

-41.270%

3.8650

3.8650

3.2500

3.3700

-7.923%

115,774

-45.104%

4.0500

4.2000

3.2000

3.6600

-8.730%

96,237

-49.454%

4.0500

4.8600

4.0100

4.0101

-10.887%

145,596

-53.866%

3.6000

4.5000

3.1588

4.5000

+12.782%

81,947

-58.889%

5.6000

5.6000

3.5200

3.9900

-15.287%

238,551

-53.634%

7.0200

7.7200

4.4000

4.7100

0.000%

493,727

-60.722%

Share