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 )

0.6208 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Jul 31, 2023 2.080 2.090 2.030 2.030 1,960 -0.07(-3.33%)
Jul 28, 2023 2.100 2.100 2.100 2.100 157 +0.04(+1.94%)
Jul 27, 2023 2.100 2.140 2.030 2.060 28,282 -0.08(-3.74%)
Jul 26, 2023 2.060 2.170 2.040 2.140 7,169 +0.07(+3.17%)
Jul 25, 2023 2.120 2.430 2.070 2.074 14,833 +0.07(+3.47%)
Jul 24, 2023 2.100 2.109 2.005 2.005 862 -0.05(-2.20%)
Jul 21, 2023 2.040 2.050 2.000 2.050 2,172 +0.01(+0.48%)
Jul 20, 2023 2.030 2.040 2.030 2.040 1,086 -0.02(-0.97%)
Jul 19, 2023 2.040 2.100 2.010 2.060 9,739 -0.04(-2.14%)
Jul 18, 2023 2.130 2.130 2.105 2.105 750 -0.04(-1.64%)
Jul 17, 2023 2.130 2.150 2.080 2.140 3,839 +0.11(+5.42%)
Jul 14, 2023 2.040 2.145 2.020 2.030 3,595 -0.11(-5.14%)
Jul 13, 2023 1.960 2.140 1.960 2.140 6,344 -0.01(-0.47%)
Jul 12, 2023 2.050 2.150 2.050 2.150 3,000 +0.10(+4.88%)
Jul 11, 2023 2.060 2.091 1.950 2.050 6,493 +0.01(+0.49%)
Jul 10, 2023 2.120 2.120 2.040 2.040 4,896 -0.11(-5.12%)
Jul 07, 2023 2.150 2.190 2.090 2.150 5,311 +0.00(+0.00%)
Jul 06, 2023 2.070 2.150 2.070 2.150 1,539 +0.06(+3.12%)
Jul 03, 2023 2.085 159 -0.06(-2.57%)
Jun 30, 2023 2.040 2.140 2.040 2.140 6,873 +0.19(+9.74%)
Jun 29, 2023 2.010 2.090 1.950 1.950 12,961 -0.12(-5.80%)
Jun 28, 2023 2.010 2.100 1.980 2.070 9,506 +0.00(+0.00%)
Jun 27, 2023 2.080 2.080 2.020 2.070 1,971 +0.00(+0.24%)
Jun 26, 2023 2.000 2.065 2.000 2.065 4,690 +0.07(+3.77%)
Jun 23, 2023 2.090 2.140 1.990 1.990 9,099 -0.03(-1.33%)
Jun 22, 2023 2.110 2.130 2.010 2.017 4,783 -0.11(-5.17%)
Jun 21, 2023 2.130 2.130 2.120 2.127 717 -0.00(-0.15%)
Jun 20, 2023 2.116 2.180 2.110 2.130 3,841 -0.06(-2.74%)
Jun 16, 2023 2.110 2.190 2.110 2.190 6,274 +0.04(+1.86%)
Jun 15, 2023 2.200 2.240 2.130 2.150 7,859 -0.04(-1.83%)
Jun 14, 2023 2.100 2.280 2.100 2.190 8,746 +0.02(+0.92%)
Jun 13, 2023 2.040 2.260 2.040 2.170 25,653 +0.14(+6.75%)
Jun 12, 2023 1.900 2.050 1.900 2.033 7,157 +0.07(+3.71%)
Jun 09, 2023 1.990 2.000 1.880 1.960 7,884 +0.06(+3.16%)
Jun 08, 2023 1.910 1.920 1.887 1.900 4,745 -0.01(-0.52%)
Jun 07, 2023 1.930 1.980 1.910 1.910 2,777 +0.02(+1.06%)
Jun 06, 2023 1.930 1.950 1.865 1.890 9,198 -0.10(-5.03%)
Jun 05, 2023 1.940 2.000 1.900 1.990 7,879 +0.05(+2.58%)
Jun 02, 2023 1.900 1.990 1.900 1.940 7,949 +0.03(+1.57%)
Jun 01, 2023 1.990 2.000 1.880 1.910 2,623 -0.09(-4.50%)
May 31, 2023 1.900 2.000 1.870 2.000 17,754 +0.15(+8.11%)
May 30, 2023 1.900 1.900 1.850 1.850 5,321 +0.01(+0.54%)
May 26, 2023 1.808 1.848 1.770 1.840 14,876 +0.09(+5.14%)
May 25, 2023 1.820 1.850 1.750 1.750 24,731 -0.15(-7.89%)
May 24, 2023 1.850 1.900 1.700 1.900 34,740 -0.02(-1.04%)
May 23, 2023 1.880 1.920 1.800 1.920 13,800 -0.01(-0.52%)
May 22, 2023 1.840 1.930 1.840 1.930 5,199 +0.04(+2.12%)
May 19, 2023 1.860 1.890 1.820 1.890 10,845 +0.03(+1.61%)
May 18, 2023 1.885 1.885 1.770 1.860 32,539 -0.06(-3.12%)
May 17, 2023 1.920 1.940 1.830 1.920 5,172 +0.05(+2.67%)
May 16, 2023 1.820 1.920 1.820 1.870 19,727 +0.05(+2.75%)
May 15, 2023 1.920 1.928 1.800 1.820 16,757 -0.03(-1.59%)
May 12, 2023 1.860 1.875 1.780 1.849 17,318 -0.01(-0.57%)
May 11, 2023 1.830 1.870 1.775 1.860 13,289 -0.00(-0.07%)
May 10, 2023 1.880 1.907 1.800 1.861 15,742 +0.02(+1.16%)
May 09, 2023 1.870 1.937 1.760 1.840 7,855 -0.05(-2.65%)
May 08, 2023 1.770 1.920 1.770 1.890 11,559 -0.05(-2.58%)
May 05, 2023 1.880 1.940 1.770 1.940 23,249 +0.06(+3.19%)
May 04, 2023 1.950 1.945 1.810 1.880 38,436 -0.04(-2.08%)
May 03, 2023 1.900 1.980 1.810 1.920 19,862 +0.02(+1.05%)
May 02, 2023 1.940 1.940 1.830 1.900 38,773 -0.03(-1.55%)
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.