-
5 DAY PERFORMANCE
+19.31% -
1 MONTH PERFORMANCE
+12.17% -
3 MONTH PERFORMANCE
+8.89% -
6 MONTH PERFORMANCE
-28.47% -
YEAR-TO-DATE PERFORMANCE
-51.96% -
1 YEAR PERFORMANCE
-68.18%
Lipella Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.48 | $0.49 (1.83%) | $0.50 | $0.46 | 512,221 | $3.73 M |
| 09/26/2024 | $0.46 | $0.51 (10.39%) | $0.52 | $0.43 | 1.09 M | $3.86 M |
| 09/25/2024 | $0.46 | $0.45 (-1.51%) | $0.47 | $0.42 | 1.69 M | $3.43 M |
| 09/24/2024 | $0.44 | $0.45 (3.16%) | $0.47 | $0.42 | 7.46 M | $3.45 M |
| 09/23/2024 | $0.44 | $0.41 (-6.23%) | $0.44 | $0.40 | 249,400 | $3.12 M |
| 09/20/2024 | $0.42 | $0.42 (-1.07%) | $0.53 | $0.40 | 2.14 M | $3.16 M |
| 09/19/2024 | $0.40 | $0.43 (7.59%) | $0.43 | $0.39 | 407,933 | $3.23 M |
| 09/18/2024 | $0.40 | $0.39 (-1.22%) | $0.42 | $0.39 | 98,033 | $2.97 M |
| 09/17/2024 | $0.42 | $0.41 (-2.26%) | $0.43 | $0.39 | 120,972 | $3.09 M |
| 09/16/2024 | $0.41 | $0.43 (3.38%) | $0.43 | $0.38 | 584,400 | $3.26 M |
| 09/13/2024 | $0.44 | $0.40 (-7.15%) | $0.44 | $0.38 | 1.11 M | $3.07 M |
| 09/12/2024 | $0.39 | $0.38 (-3.15%) | $0.42 | $0.36 | 336,500 | $2.87 M |
| 09/11/2024 | $0.40 | $0.40 (-0.15%) | $0.41 | $0.39 | 120,427 | $3.04 M |
| 09/10/2024 | $0.42 | $0.41 (-2.58%) | $0.44 | $0.40 | 101,000 | $3.10 M |
| 09/09/2024 | $0.44 | $0.40 (-7.73%) | $0.45 | $0.39 | 242,736 | $3.06 M |
| 09/06/2024 | $0.40 | $0.51 (28.15%) | $0.54 | $0.36 | 1.09 M | $3.90 M |
| 09/05/2024 | $0.40 | $0.41 (2.02%) | $0.42 | $0.38 | 70,504 | $3.08 M |
| 09/04/2024 | $0.39 | $0.42 (7.01%) | $0.42 | $0.39 | 43,938 | $3.18 M |
| 09/03/2024 | $0.42 | $0.42 (-1.05%) | $0.42 | $0.38 | 112,025 | $3.16 M |
| 08/30/2024 | $0.42 | $0.42 (-1.06%) | $0.44 | $0.41 | 30,236 | $3.19 M |
| 08/29/2024 | $0.42 | $0.42 (1.07%) | $0.42 | $0.39 | 89,629 | $3.23 M |
| 08/28/2024 | $0.42 | $0.44 (3.76%) | $0.46 | $0.42 | 61,300 | $3.32 M |
| 08/27/2024 | $0.47 | $0.46 (-1.81%) | $0.49 | $0.40 | 130,049 | $3.51 M |
| 08/26/2024 | $0.53 | $0.48 (-10.79%) | $0.53 | $0.45 | 401,601 | $3.62 M |
| 08/23/2024 | $0.41 | $0.52 (26.96%) | $0.57 | $0.38 | 1.40 M | $3.95 M |
| 08/22/2024 | $0.41 | $0.42 (3.07%) | $0.43 | $0.38 | 410,200 | $3.19 M |
| 08/21/2024 | $0.38 | $0.43 (13.9%) | $0.45 | $0.32 | 3.94 M | $3.30 M |
| 08/20/2024 | $0.41 | $0.43 (3.93%) | $0.45 | $0.39 | 158,700 | $3.24 M |
| 08/19/2024 | $0.42 | $0.41 (-1.11%) | $0.45 | $0.41 | 227,501 | $3.13 M |
| 08/16/2024 | $0.41 | $0.40 (-1.72%) | $0.42 | $0.36 | 107,700 | $3.04 M |
| 08/15/2024 | $0.44 | $0.42 (-4.66%) | $0.45 | $0.40 | 136,809 | $3.19 M |
| 08/14/2024 | $0.44 | $0.44 (-0.93%) | $0.45 | $0.42 | 46,106 | $3.32 M |
| 08/13/2024 | $0.46 | $0.45 (-2.17%) | $0.47 | $0.43 | 71,808 | $3.43 M |
| 08/12/2024 | $0.49 | $0.47 (-5.35%) | $0.51 | $0.46 | 106,316 | $3.55 M |
| 08/09/2024 | $0.49 | $0.47 (-3.81%) | $0.52 | $0.45 | 184,400 | $3.61 M |
| 08/08/2024 | $0.59 | $0.52 (-12.33%) | $0.59 | $0.50 | 197,100 | $3.92 M |
| 08/07/2024 | $0.60 | $0.57 (-5.17%) | $0.69 | $0.53 | 353,405 | $4.33 M |
| 08/06/2024 | $0.68 | $0.61 (-10.75%) | $0.69 | $0.59 | 351,300 | $4.62 M |
| 08/05/2024 | $0.70 | $0.66 (-5.67%) | $0.72 | $0.66 | 273,135 | $5.02 M |
| 08/02/2024 | $0.78 | $0.73 (-6.38%) | $0.78 | $0.68 | 332,020 | $5.55 M |
| 08/01/2024 | $0.71 | $0.77 (8.5%) | $0.82 | $0.69 | 1.06 M | $5.89 M |
| 07/31/2024 | $0.84 | $0.85 (1.93%) | $0.97 | $0.83 | 3.06 M | $6.47 M |
| 07/30/2024 | $0.78 | $0.90 (15.36%) | $0.93 | $0.72 | 5.21 M | $6.82 M |
| 07/29/2024 | $1.47 | $0.90 (-38.83%) | $1.50 | $0.81 | 195.02 M | $6.84 M |
| 07/26/2024 | $0.40 | $0.40 (0.47%) | $0.43 | $0.39 | 51,214 | $3.07 M |
| 07/25/2024 | $0.41 | $0.40 (-4.2%) | $0.45 | $0.36 | 90,422 | $3.00 M |
| 07/24/2024 | $0.45 | $0.43 (-5.53%) | $0.45 | $0.40 | 73,922 | $3.23 M |
| 07/23/2024 | $0.46 | $0.44 (-4.35%) | $0.47 | $0.43 | 61,600 | $3.35 M |
| 07/22/2024 | $0.46 | $0.45 (-2.56%) | $0.46 | $0.44 | 32,193 | $3.39 M |
| 07/19/2024 | $0.47 | $0.46 (-1.86%) | $0.48 | $0.46 | 18,929 | $3.48 M |
| 07/18/2024 | $0.46 | $0.46 (-1.05%) | $0.48 | $0.46 | 13,504 | $3.50 M |
| 07/17/2024 | $0.47 | $0.46 (-2.12%) | $0.48 | $0.45 | 13,325 | $3.50 M |
| 07/16/2024 | $0.45 | $0.46 (1.98%) | $0.49 | $0.44 | 28,079 | $3.49 M |
| 07/15/2024 | $0.46 | $0.46 (-1.07%) | $0.48 | $0.46 | 23,519 | $3.46 M |
| 07/12/2024 | $0.51 | $0.46 (-9.45%) | $0.51 | $0.46 | 105,863 | $3.50 M |
| 07/11/2024 | $0.49 | $0.53 (9.48%) | $0.58 | $0.49 | 435,404 | $4.04 M |
| 07/10/2024 | $0.45 | $0.51 (13.84%) | $0.51 | $0.45 | 61,301 | $3.85 M |
| 07/09/2024 | $0.43 | $0.43 (1.18%) | $0.46 | $0.43 | 24,920 | $3.27 M |
| 07/08/2024 | $0.46 | $0.43 (-5.52%) | $0.46 | $0.41 | 22,262 | $3.30 M |
| 07/05/2024 | $0.45 | $0.46 (2.92%) | $0.47 | $0.45 | 33,638 | $3.50 M |
| 07/03/2024 | $0.45 | $0.44 (-1.78%) | $0.48 | $0.42 | 26,670 | $3.36 M |
| 07/02/2024 | $0.45 | $0.46 (1.81%) | $0.49 | $0.43 | 12,587 | $3.48 M |
| 07/01/2024 | $0.48 | $0.45 (-6.05%) | $0.48 | $0.45 | 3,446 | $3.42 M |
| 06/28/2024 | $0.44 | $0.45 (2.27%) | $0.46 | $0.43 | 43,424 | $3.42 M |