Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

0.6600 +0.0050 (+0.76%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 4, 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 (%)
Mar 31, 2023 1.780 1.980 1.780 1.950 86,588 +0.11(+5.98%)
Mar 30, 2023 1.850 2.000 1.779 1.840 44,249 -0.06(-3.16%)
Mar 29, 2023 1.950 2.070 1.820 1.900 83,778 -0.06(-3.06%)
Mar 28, 2023 1.890 2.000 1.830 1.960 48,811 +0.02(+1.03%)
Mar 27, 2023 2.060 2.097 1.850 1.940 69,293 -0.16(-7.62%)
Mar 24, 2023 2.250 2.250 2.040 2.100 41,101 -0.11(-4.98%)
Mar 23, 2023 2.210 2.350 2.050 2.210 100,559 -0.04(-1.78%)
Mar 22, 2023 2.570 2.630 2.130 2.250 143,579 -0.37(-14.12%)
Mar 21, 2023 2.540 2.690 2.408 2.620 168,964 +0.07(+2.75%)
Mar 20, 2023 2.280 2.630 2.150 2.550 418,736 +0.19(+8.05%)
Mar 17, 2023 2.340 2.730 2.000 2.360 1,788,319 -0.09(-3.67%)
Mar 16, 2023 2.770 2.930 2.330 2.450 24,119,892 +0.62(+33.88%)
Mar 15, 2023 1.910 1.920 1.760 1.830 54,313 -0.06(-3.17%)
Mar 14, 2023 1.850 1.960 1.830 1.890 19,831 +0.02(+1.34%)
Mar 13, 2023 1.860 1.985 1.810 1.865 14,192 -0.08(-4.36%)
Mar 10, 2023 1.910 2.180 1.810 1.950 20,842 +0.13(+7.14%)
Mar 09, 2023 1.890 1.930 1.820 1.820 13,992 -0.06(-3.19%)
Mar 08, 2023 1.950 1.970 1.850 1.880 7,107 -0.10(-5.05%)
Mar 07, 2023 1.830 2.090 1.800 1.980 14,096 +0.14(+7.61%)
Mar 06, 2023 1.760 1.970 1.760 1.840 25,228 +0.03(+1.66%)
Mar 03, 2023 2.130 2.151 1.720 1.810 177,992 -0.27(-12.98%)
Mar 02, 2023 2.170 2.264 2.080 2.080 10,273 -0.09(-3.98%)
Mar 01, 2023 2.020 2.166 2.020 2.166 4,773 +0.10(+4.65%)
Feb 28, 2023 2.120 2.147 2.050 2.070 35,115 -0.05(-2.36%)
Feb 27, 2023 2.140 2.204 2.060 2.120 28,588 +0.01(+0.47%)
Feb 24, 2023 2.160 2.160 2.020 2.110 27,113 -0.08(-3.65%)
Feb 23, 2023 2.100 2.290 2.025 2.190 37,793 +0.05(+2.34%)
Feb 22, 2023 2.250 2.360 2.020 2.140 33,718 +0.01(+0.47%)
Feb 21, 2023 2.410 2.450 2.120 2.130 57,627 -0.23(-9.75%)
Feb 17, 2023 2.390 2.489 2.360 2.360 28,477 -0.08(-3.28%)
Feb 16, 2023 2.470 2.550 2.440 2.440 12,260 -0.01(-0.41%)
Feb 15, 2023 2.440 2.490 2.310 2.450 31,609 +0.01(+0.41%)
Feb 14, 2023 2.530 2.590 2.340 2.440 36,883 -0.12(-4.69%)
Feb 13, 2023 2.510 2.620 2.480 2.560 60,749 -0.05(-1.92%)
Feb 10, 2023 2.560 2.710 2.470 2.610 85,265 -0.01(-0.38%)
Feb 09, 2023 2.780 2.860 2.550 2.620 78,821 -0.21(-7.42%)
Feb 08, 2023 2.800 3.000 2.790 2.830 26,360 -0.18(-5.98%)
Feb 07, 2023 2.860 3.100 2.650 3.010 241,913 +0.06(+2.03%)
Feb 06, 2023 3.040 4.020 2.610 2.950 2,716,110 +0.24(+8.85%)
Feb 03, 2023 2.670 2.820 2.600 2.710 112,937 -0.03(-1.09%)
Feb 02, 2023 2.440 2.820 2.410 2.740 219,596 +0.26(+10.48%)
Feb 01, 2023 2.400 2.560 2.385 2.480 44,115 +0.00(+0.20%)
Jan 31, 2023 2.510 2.520 2.450 2.475 15,773 -0.02(-0.80%)
Jan 30, 2023 2.380 2.500 2.380 2.495 46,377 +0.08(+3.53%)
Jan 27, 2023 2.370 2.525 2.311 2.410 51,918 -0.03(-1.23%)
Jan 26, 2023 2.550 2.585 2.427 2.440 39,600 -0.06(-2.40%)
Jan 25, 2023 2.470 2.590 2.470 2.500 32,659 +0.00(+0.00%)
Jan 24, 2023 2.480 2.648 2.350 2.500 74,680 +0.05(+2.04%)
Jan 23, 2023 2.460 2.579 2.310 2.450 77,055 -0.06(-2.39%)
Jan 20, 2023 2.700 2.700 2.440 2.510 76,214 -0.14(-5.28%)
Jan 19, 2023 2.870 2.890 2.610 2.650 72,382 -0.22(-7.65%)
Jan 18, 2023 3.060 3.140 2.599 2.869 237,298 -0.24(-7.74%)
Jan 17, 2023 3.160 3.390 3.080 3.110 254,322 -0.08(-2.35%)
Jan 13, 2023 3.060 3.300 3.060 3.185 291,028 -0.02(-0.78%)
Jan 12, 2023 3.290 3.410 3.060 3.210 717,236 -0.46(-12.53%)
Jan 11, 2023 5.800 6.100 3.390 3.670 24,984,080 +0.56(+18.01%)
Jan 10, 2023 3.200 3.300 3.020 3.110 60,843 -0.04(-1.27%)
Jan 09, 2023 3.090 3.340 3.050 3.150 11,293 +0.06(+1.94%)
Jan 06, 2023 3.000 3.200 3.000 3.090 3,061 +0.09(+3.00%)
Jan 05, 2023 3.120 3.210 3.000 3.000 11,568 -0.20(-6.25%)
Jan 04, 2023 3.100 3.280 3.020 3.200 24,758 +0.00(+0.00%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.