5 DAY PERFORMANCE
+17.62%
1 MONTH PERFORMANCE
+4.07%
3 MONTH PERFORMANCE
-21.68%
6 MONTH PERFORMANCE
-14.72%
YEAR-TO-DATE PERFORMANCE
-62.38%
1 YEAR PERFORMANCE
-60.44%
Lipella Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $3.16 | $3.07 (-2.85%) | $3.26 | $3.04 | 69,933 | |
| 12/26/2024 | $3.13 | $3.32 (6.07%) | $3.38 | $2.99 | 166,480 | $3.72 M |
| 12/24/2024 | $3.10 | $3.16 (1.94%) | $3.18 | $3.01 | 44,800 | $3.54 M |
| 12/23/2024 | $2.62 | $3.10 (18.32%) | $3.22 | $2.56 | 325,300 | $3.47 M |
| 12/20/2024 | $2.60 | $2.61 (0.38%) | $2.76 | $2.57 | 58,914 | $2.92 M |
| 12/19/2024 | $2.64 | $2.57 (-2.65%) | $2.78 | $2.53 | 51,919 | $2.88 M |
| 12/18/2024 | $2.76 | $2.61 (-5.43%) | $2.77 | $2.61 | 27,820 | $2.92 M |
| 12/17/2024 | $2.72 | $2.76 (1.47%) | $2.79 | $2.64 | 45,666 | $3.09 M |
| 12/16/2024 | $2.57 | $2.70 (5.06%) | $2.70 | $2.56 | 21,602 | $3.02 M |
| 12/13/2024 | $2.58 | $2.54 (-1.55%) | $2.66 | $2.53 | 32,500 | $2.84 M |
| 12/12/2024 | $2.96 | $2.58 (-12.84%) | $2.98 | $2.56 | 109,309 | $2.89 M |
| 12/11/2024 | $3.02 | $3.02 (0%) | $3.05 | $2.85 | 60,248 | $3.38 M |
| 12/10/2024 | $2.99 | $2.99 (0%) | $3.08 | $2.91 | 78,138 | $3.35 M |
| 12/09/2024 | $2.90 | $3.03 (4.48%) | $3.03 | $2.87 | 42,343 | $3.39 M |
| 12/06/2024 | $3.10 | $2.87 (-7.42%) | $3.15 | $2.75 | 111,428 | $3.21 M |
| 12/05/2024 | $2.81 | $3.09 (9.96%) | $3.56 | $2.81 | 1.59 M | $3.46 M |
| 12/04/2024 | $2.90 | $2.77 (-4.48%) | $2.90 | $2.72 | 38,600 | $3.10 M |
| 12/03/2024 | $3.03 | $2.80 (-7.59%) | $3.16 | $2.73 | 239,043 | $3.13 M |
| 12/02/2024 | $3.11 | $3.05 (-1.93%) | $3.52 | $2.96 | 132,573 | $3.41 M |
| 11/29/2024 | $2.96 | $3.11 (5.07%) | $3.28 | $2.96 | 64,528 | $3.48 M |
| 11/27/2024 | $2.80 | $2.95 (5.36%) | $3.03 | $2.65 | 184,359 | $3.30 M |
| 11/26/2024 | $2.88 | $2.80 (-2.78%) | $2.91 | $2.66 | 203,000 | $3.13 M |
| 11/25/2024 | $2.89 | $2.96 (2.42%) | $2.96 | $2.75 | 90,326 | $3.31 M |
| 11/22/2024 | $2.42 | $2.63 (8.68%) | $2.70 | $2.42 | 81,845 | $2.94 M |
| 11/21/2024 | $2.42 | $2.42 (0%) | $2.75 | $2.40 | 193,115 | $2.71 M |
| 11/20/2024 | $2.49 | $2.41 (-3.21%) | $2.51 | $2.36 | 46,743 | $2.70 M |
| 11/19/2024 | $2.31 | $2.49 (7.79%) | $2.58 | $2.31 | 69,900 | $2.79 M |
| 11/18/2024 | $2.45 | $2.31 (-5.71%) | $2.57 | $2.31 | 26,403 | $2.59 M |
| 11/15/2024 | $2.52 | $2.43 (-3.57%) | $2.62 | $2.21 | 90,641 | $27.19 M |
| 11/14/2024 | $2.63 | $2.52 (-4.18%) | $2.66 | $2.39 | 38,223 | $28.20 M |
| 11/13/2024 | $2.96 | $2.64 (-10.81%) | $2.99 | $2.60 | 107,118 | $29.55 M |
| 11/12/2024 | $2.97 | $2.95 (-0.67%) | $3.09 | $2.68 | 124,462 | $33.01 M |
| 11/11/2024 | $3.00 | $3.21 (7%) | $3.29 | $2.80 | 331,000 | $35.92 M |
| 11/08/2024 | $2.80 | $3.29 (17.5%) | $3.48 | $2.73 | 1.11 M | $25.02 M |
| 11/07/2024 | $2.64 | $2.50 (-5.3%) | $2.67 | $2.28 | 155,042 | $19.01 M |
| 11/06/2024 | $2.56 | $2.54 (-0.78%) | $2.56 | $2.24 | 87,604 | $19.32 M |
| 11/05/2024 | $2.72 | $2.55 (-6.25%) | $2.80 | $2.42 | 88,900 | $19.39 M |
| 11/04/2024 | $3.12 | $2.72 (-12.82%) | $3.12 | $2.65 | 66,813 | $20.69 M |
| 11/01/2024 | $3.12 | $3.11 (-0.32%) | $3.19 | $3.04 | 20,141 | $2.96 M |
| 10/31/2024 | $3.21 | $3.10 (-3.43%) | $3.24 | $2.80 | 62,641 | $2.94 M |
| 10/30/2024 | $3.24 | $3.27 (0.93%) | $3.36 | $3.20 | 8,900 | $3.11 M |
| 10/29/2024 | $3.28 | $3.30 (0.61%) | $3.40 | $3.24 | 18,600 | $3.14 M |
| 10/28/2024 | $3.44 | $3.34 (-2.91%) | $3.44 | $3.24 | 22,088 | $3.18 M |
| 10/25/2024 | $3.38 | $3.29 (-2.66%) | $3.44 | $3.24 | 41,803 | $3.12 M |
| 10/24/2024 | $3.53 | $3.41 (-3.4%) | $3.66 | $3.18 | 38,317 | $3.24 M |
| 10/23/2024 | $3.72 | $3.58 (-3.76%) | $3.84 | $3.49 | 43,625 | $3.40 M |
| 10/22/2024 | $3.92 | $3.81 (-2.81%) | $4.00 | $3.77 | 87,575 | $3.62 M |
| 10/21/2024 | $3.84 | $3.92 (2.08%) | $4.00 | $3.72 | 95,750 | $3.72 M |
| 10/18/2024 | $3.52 | $3.96 (12.5%) | $4.01 | $3.50 | 112,257 | $3.76 M |
| 10/17/2024 | $3.64 | $3.62 (-0.55%) | $4.12 | $3.56 | 286,845 | $3.44 M |
| 10/16/2024 | $3.31 | $3.66 (10.57%) | $4.00 | $3.12 | 716,691 | $3.48 M |
| 10/15/2024 | $3.80 | $3.44 (-9.47%) | $3.87 | $3.04 | 3.71 M | $3.27 M |
| 10/14/2024 | $3.36 | $3.27 (-2.68%) | $3.36 | $3.16 | 26,154 | $3.11 M |
| 10/11/2024 | $3.20 | $3.34 (4.37%) | $3.36 | $3.20 | 11,510 | $3.18 M |
| 10/10/2024 | $3.28 | $3.22 (-1.83%) | $3.28 | $3.16 | 11,396 | $3.06 M |
| 10/09/2024 | $3.35 | $3.27 (-2.39%) | $3.35 | $3.12 | 18,066 | $3.11 M |
| 10/08/2024 | $3.23 | $3.27 (1.24%) | $3.32 | $3.22 | 7,226 | $3.11 M |
| 10/07/2024 | $3.34 | $3.23 (-3.29%) | $3.34 | $2.95 | 33,532 | $3.07 M |
| 10/04/2024 | $3.15 | $3.36 (6.67%) | $3.50 | $3.12 | 53,551 | $3.19 M |
| 10/03/2024 | $3.33 | $3.15 (-5.41%) | $3.46 | $3.12 | 32,172 | $3.00 M |
| 10/02/2024 | $3.59 | $3.44 (-4.18%) | $3.61 | $3.32 | 17,797 | $3.27 M |
| 10/01/2024 | $3.76 | $3.53 (-6.12%) | $3.78 | $3.44 | 23,479 | $3.35 M |
| 09/30/2024 | $3.90 | $3.78 (-3.08%) | $3.90 | $3.69 | 19,078 | $3.59 M |
| 09/27/2024 | $3.85 | $3.92 (1.82%) | $4.00 | $3.72 | 64,027 | $3.73 M |