-
5 DAY PERFORMANCE
+5.76% -
1 MONTH PERFORMANCE
-32.55% -
3 MONTH PERFORMANCE
-23.51% -
6 MONTH PERFORMANCE
-50.29% -
YEAR-TO-DATE PERFORMANCE
-68.50% -
1 YEAR PERFORMANCE
-70.80%
Lipella Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.42 | $2.63 (8.68%) | $2.70 | $2.42 | 79,167 | $2.76 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 |
| 09/26/2024 | $3.68 | $4.06 (10.33%) | $4.14 | $3.47 | 135,956 | $3.86 M |
| 09/25/2024 | $3.66 | $3.61 (-1.37%) | $3.76 | $3.36 | 210,703 | $3.43 M |
| 09/24/2024 | $3.51 | $3.62 (3.13%) | $3.72 | $3.38 | 932,738 | $3.45 M |
| 09/23/2024 | $3.50 | $3.29 (-6%) | $3.50 | $3.23 | 31,172 | $3.12 M |
| 09/20/2024 | $3.36 | $3.32 (-1.19%) | $4.24 | $3.22 | 267,471 | $3.16 M |
| 09/19/2024 | $3.16 | $3.40 (7.59%) | $3.44 | $3.12 | 50,991 | $3.23 M |
| 09/18/2024 | $3.16 | $3.12 (-1.27%) | $3.35 | $3.12 | 12,254 | $2.97 M |
| 09/17/2024 | $3.32 | $3.25 (-2.11%) | $3.42 | $3.12 | 15,121 | $3.09 M |
| 09/16/2024 | $3.31 | $3.42 (3.32%) | $3.44 | $3.04 | 73,045 | $3.26 M |
| 09/13/2024 | $3.48 | $3.23 (-7.18%) | $3.52 | $3.02 | 139,034 | $3.07 M |
| 09/12/2024 | $3.12 | $3.02 (-3.21%) | $3.32 | $2.84 | 42,060 | $2.87 M |
| 09/11/2024 | $3.20 | $3.20 (0%) | $3.30 | $3.08 | 15,053 | $3.04 M |
| 09/10/2024 | $3.35 | $3.26 (-2.69%) | $3.52 | $3.20 | 12,622 | $3.10 M |
| 09/09/2024 | $3.49 | $3.22 (-7.74%) | $3.59 | $3.12 | 30,342 | $3.06 M |
| 09/06/2024 | $3.20 | $4.10 (28.12%) | $4.32 | $2.89 | 136,228 | $3.90 M |
| 09/05/2024 | $3.18 | $3.24 (1.89%) | $3.36 | $3.04 | 8,813 | $3.08 M |
| 09/04/2024 | $3.13 | $3.34 (6.71%) | $3.36 | $3.13 | 5,492 | $3.18 M |
| 09/03/2024 | $3.36 | $3.32 (-1.19%) | $3.38 | $3.04 | 13,976 | $3.16 M |
| 08/30/2024 | $3.40 | $3.36 (-1.18%) | $3.53 | $3.28 | 3,779 | $3.19 M |
| 08/29/2024 | $3.36 | $3.40 (1.19%) | $3.40 | $3.12 | 11,203 | $3.23 M |
| 08/28/2024 | $3.37 | $3.49 (3.56%) | $3.66 | $3.36 | 7,656 | $3.32 M |
| 08/27/2024 | $3.76 | $3.69 (-1.86%) | $3.91 | $3.20 | 16,256 | $3.51 M |
| 08/26/2024 | $4.27 | $3.81 (-10.77%) | $4.27 | $3.63 | 50,200 | $3.62 M |
| 08/23/2024 | $3.27 | $4.16 (27.22%) | $4.56 | $3.00 | 175,484 | $3.95 M |
| 08/22/2024 | $3.26 | $3.36 (3.07%) | $3.44 | $3.04 | 51,271 | $3.19 M |