Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lipella Pharmaceuticals Inc. - Common Stock (NQ: LIPO )

0.4410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 0.4700 0.4719 0.4305 0.4410 187,839 -0.03(-6.57%)
Sep 30, 2024 0.4872 0.4872 0.4610 0.4720 152,625 -0.02(-3.79%)
Sep 27, 2024 0.4818 0.5000 0.4649 0.4906 512,221 -0.02(-3.39%)
Sep 26, 2024 0.4600 0.5180 0.4334 0.5078 1,079,085 +0.06(+12.59%)
Sep 25, 2024 0.4579 0.4700 0.4201 0.4510 1,678,970 -0.00(-0.46%)
Sep 24, 2024 0.4400 0.4650 0.4225 0.4531 7,232,042 +0.04(+10.32%)
Sep 23, 2024 0.4400 0.4380 0.4043 0.4107 244,838 -0.00(-1.04%)
Sep 20, 2024 0.4195 0.5300 0.4030 0.4150 2,139,769 -0.01(-2.35%)
Sep 19, 2024 0.3950 0.4295 0.3900 0.4250 405,263 +0.03(+8.92%)
Sep 18, 2024 0.3950 0.4190 0.3900 0.3902 97,993 -0.02(-3.84%)
Sep 17, 2024 0.4152 0.4278 0.3900 0.4058 120,951 -0.02(-5.19%)
Sep 16, 2024 0.4140 0.4300 0.3801 0.4280 581,783 +0.02(+5.94%)
Sep 13, 2024 0.4351 0.4400 0.3775 0.4040 1,112,279 +0.03(+6.96%)
Sep 12, 2024 0.3900 0.4153 0.3550 0.3777 336,062 -0.02(-5.43%)
Sep 11, 2024 0.4000 0.4129 0.3850 0.3994 118,436 -0.01(-1.99%)
Sep 10, 2024 0.4183 0.4400 0.4000 0.4075 100,677 +0.01(+1.29%)
Sep 09, 2024 0.4360 0.4489 0.3901 0.4023 228,867 -0.11(-21.52%)
Sep 06, 2024 0.4000 0.5400 0.3607 0.5126 1,089,830 +0.11(+26.57%)
Sep 05, 2024 0.4000 0.4200 0.3802 0.4050 70,504 -0.01(-3.13%)
Sep 04, 2024 0.3907 0.4200 0.3907 0.4181 43,928 +0.00(+0.60%)
Sep 03, 2024 0.4200 0.4226 0.3800 0.4156 111,814 -0.00(-1.05%)
Aug 30, 2024 0.4245 0.4414 0.4100 0.4200 30,236 -0.00(-1.06%)
Aug 29, 2024 0.4200 0.4245 0.3900 0.4245 89,628 -0.01(-2.84%)
Aug 28, 2024 0.4200 0.4580 0.4200 0.4369 60,107 -0.02(-5.33%)
Aug 27, 2024 0.4700 0.4886 0.4000 0.4615 129,627 -0.01(-3.05%)
Aug 26, 2024 0.5300 0.5336 0.4540 0.4760 400,901 -0.04(-8.37%)
Aug 23, 2024 0.4092 0.5700 0.3750 0.5195 1,403,874 +0.10(+23.72%)
Aug 22, 2024 0.4074 0.4300 0.3800 0.4199 409,568 -0.01(-3.11%)
Aug 21, 2024 0.3805 0.4500 0.3234 0.4334 3,942,057 +0.01(+1.71%)
Aug 20, 2024 0.4100 0.4477 0.3850 0.4261 158,693 +0.01(+3.57%)
Aug 19, 2024 0.4160 0.4500 0.4072 0.4114 214,296 +0.01(+2.85%)
Aug 16, 2024 0.4100 0.4239 0.3611 0.4000 107,677 -0.02(-4.65%)
Aug 15, 2024 0.4400 0.4460 0.4020 0.4195 136,549 -0.02(-3.76%)
Aug 14, 2024 0.4400 0.4500 0.4209 0.4359 46,106 -0.02(-3.35%)
Aug 13, 2024 0.4600 0.4730 0.4342 0.4510 71,347 -0.02(-3.36%)
Aug 12, 2024 0.4931 0.5149 0.4600 0.4667 106,316 -0.01(-1.58%)
Aug 09, 2024 0.4930 0.5158 0.4500 0.4742 184,378 -0.04(-8.10%)
Aug 08, 2024 0.5886 0.5886 0.5000 0.5160 196,438 -0.05(-9.31%)
Aug 07, 2024 0.6000 0.6900 0.5300 0.5690 352,846 -0.04(-6.26%)
Aug 06, 2024 0.6801 0.6850 0.5916 0.6070 351,288 -0.05(-8.07%)
Aug 05, 2024 0.7000 0.7200 0.6600 0.6603 252,476 -0.07(-9.57%)
Aug 02, 2024 0.7800 0.7801 0.6800 0.7302 332,020 -0.04(-5.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.