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:

Lipella Pharmaceuticals Inc. - Common Stock (NQ: LIPO )

0.6850 -0.0350 (-4.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.7519 0.7539 0.6800 0.6850 19,821 -0.03(-4.86%)
Mar 27, 2024 0.7010 0.7500 0.6820 0.7200 20,405 -0.03(-3.90%)
Mar 26, 2024 0.7310 0.7699 0.7099 0.7492 28,256 +0.02(+2.45%)
Mar 25, 2024 0.7560 0.7560 0.6810 0.7313 51,425 -0.04(-5.03%)
Mar 22, 2024 0.7501 0.7700 0.7251 0.7700 12,361 -0.00(-0.63%)
Mar 21, 2024 0.7900 0.7900 0.7412 0.7749 33,471 -0.03(-3.14%)
Mar 20, 2024 0.7700 0.8070 0.7350 0.8000 60,779 +0.05(+7.31%)
Mar 19, 2024 0.7349 0.8900 0.7349 0.7455 61,027 -0.02(-3.18%)
Mar 18, 2024 0.7681 0.8000 0.7600 0.7700 60,263 -0.01(-1.26%)
Mar 15, 2024 0.7500 0.7809 0.7082 0.7798 45,630 +0.01(+1.27%)
Mar 14, 2024 0.7500 0.8000 0.7500 0.7700 53,277 +0.03(+3.72%)
Mar 13, 2024 0.6900 0.7488 0.6669 0.7424 99,497 +0.04(+5.38%)
Mar 12, 2024 0.7200 0.7200 0.6510 0.7045 57,335 -0.02(-3.33%)
Mar 11, 2024 0.6800 0.7500 0.6660 0.7288 147,984 +0.05(+7.35%)
Mar 08, 2024 0.6800 0.6900 0.6633 0.6789 55,277 -0.01(-0.89%)
Mar 07, 2024 0.7000 0.7000 0.6400 0.6850 107,286 +0.01(+1.69%)
Mar 06, 2024 0.7600 0.7900 0.6580 0.6736 188,732 -0.13(-16.61%)
Mar 05, 2024 0.8800 0.8750 0.7700 0.8078 1,182,170 -0.22(-21.57%)
Mar 04, 2024 1.190 1.300 0.9400 1.030 541,711 -0.02(-1.90%)
Mar 01, 2024 1.021 1.050 1.021 1.050 862 +0.01(+0.96%)
Feb 29, 2024 1.030 1.050 1.000 1.040 12,726 +0.01(+0.97%)
Feb 28, 2024 1.040 1.040 1.020 1.030 11,491 -0.01(-1.44%)
Feb 27, 2024 1.020 1.050 1.015 1.045 15,652 +0.03(+3.47%)
Feb 26, 2024 1.030 1.030 1.000 1.010 12,192 +0.00(+0.00%)
Feb 23, 2024 1.010 1.020 1.000 1.010 24,018 +0.01(+1.00%)
Feb 22, 2024 1.010 1.020 0.9800 1.000 74,248 -0.01(-0.99%)
Feb 21, 2024 1.000 1.030 0.9601 1.010 9,250 +0.01(+1.00%)
Feb 20, 2024 1.000 1.010 0.9801 1.000 13,121 +0.00(+0.00%)
Feb 16, 2024 0.9550 1.040 0.9550 1.000 14,397 +0.00(+0.01%)
Feb 15, 2024 0.9999 1.000 0.9850 0.9999 5,984 -0.00(-0.01%)
Feb 14, 2024 0.9600 1.000 0.9600 1.000 7,417 +0.01(+1.01%)
Feb 13, 2024 0.9500 1.006 0.9500 0.9900 8,389 +0.00(+0.00%)
Feb 12, 2024 0.9750 1.019 0.9600 0.9900 22,283 -0.01(-1.00%)
Feb 09, 2024 0.9600 1.010 0.9600 1.000 3,977 +0.00(+0.00%)
Feb 08, 2024 0.9599 1.005 0.9599 1.000 10,976 +0.00(+0.00%)
Feb 07, 2024 0.9500 1.000 0.9400 1.000 13,173 +0.04(+4.17%)
Feb 06, 2024 0.9500 1.000 0.9401 0.9600 9,858 -0.01(-1.03%)
Feb 05, 2024 1.000 1.015 0.9700 0.9700 16,230 -0.08(-7.62%)
Feb 02, 2024 1.030 1.070 0.9744 1.050 7,809 +0.03(+2.94%)
Feb 01, 2024 0.9783 1.060 0.9783 1.020 20,193 +0.02(+2.00%)
Jan 31, 2024 0.9500 1.090 0.9500 1.000 19,763 -0.02(-2.09%)
Jan 30, 2024 1.021 1.050 0.9401 1.021 26,931 -0.01(-0.84%)
Jan 29, 2024 0.9892 1.080 0.9892 1.030 7,982 +0.01(+0.98%)
Jan 26, 2024 1.058 1.058 0.9901 1.020 8,137 +0.00(+0.00%)
Jan 25, 2024 1.070 1.100 0.9950 1.020 26,148 +0.00(+0.00%)
Jan 24, 2024 0.9900 1.040 0.9408 1.020 15,272 +0.06(+6.25%)
Jan 23, 2024 1.015 1.056 0.9600 0.9600 5,292 -0.00(-0.03%)
Jan 22, 2024 0.9600 1.030 0.9600 0.9603 9,107 +0.00(+0.03%)
Jan 19, 2024 0.9400 1.030 0.9400 0.9600 25,798 -0.01(-1.05%)
Jan 18, 2024 1.020 1.030 0.9700 0.9702 13,409 -0.09(-8.47%)
Jan 17, 2024 0.9800 1.070 0.9408 1.060 10,810 +0.03(+2.92%)
Jan 16, 2024 1.000 1.120 0.9800 1.030 4,538 -0.03(-2.84%)
Jan 12, 2024 1.060 1.060 0.9997 1.060 1,938 +0.03(+2.91%)
Jan 11, 2024 1.010 1.030 1.010 1.030 3,900 +0.01(+0.98%)
Jan 10, 2024 0.9800 1.070 0.9800 1.020 22,478 -0.01(-0.97%)
Jan 09, 2024 1.000 1.040 0.9601 1.030 8,147 +0.03(+3.00%)
Jan 08, 2024 1.030 1.040 0.9999 1.000 5,772 -0.02(-1.96%)
Jan 05, 2024 1.020 1.090 0.9900 1.020 18,797 -0.07(-6.42%)
Jan 04, 2024 1.010 1.120 0.9900 1.090 45,627 +0.10(+10.32%)
Jan 03, 2024 0.9800 0.9880 0.9400 0.9880 7,096 +0.05(+5.02%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.