Free Trial

Lipella Pharmaceuticals (LIPO) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free LIPO Stock Alerts
$0.73
-0.02 (-2.66%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

Lipella Pharmaceuticals Stock Price Performance

5 Day
Performance
+0.97%
1 Month
Performance
+4.51%
3 Month
Performance
-26.06%
6 Month
Performance
-35.22%
Year-To-Date
Performance
-28.24%
1 Year
Performance
-60.42%
Receive LIPO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Lipella Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

LIPO Stock Chart for Sunday, May, 12, 2024

LIPO Chart by TradingView

Lipella Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$0.75$0.73
-2.40%		$0.79$0.7315,981 shs$4.58 million
05/09/2024$0.74$0.75
+1.50%		$0.77$0.7414,808 shs$4.69 million
05/08/2024$0.73$0.74
+1.92%		$0.75$0.725,488 shs$4.62 million
05/07/2024$0.74$0.73
-2.42%		$0.76$0.7020,736 shs$4.53 million
05/06/2024$0.74$0.74
-0.15%		$0.76$0.7417,770 shs$4.64 million
05/03/2024$0.75$0.74
-1.07%		$0.80$0.7415,049 shs$4.64 million
05/02/2024$0.73$0.75
+3.15%		$0.76$0.7247,799 shs$4.69 million
05/01/2024$0.73$0.73
-0.26%		$0.74$0.7125,498 shs$4.54 million
04/30/2024$0.72$0.73
+1.96%		$0.73$0.718,765 shs$4.56 million
04/29/2024$0.71$0.72
+0.56%		$0.73$0.714,066 shs$4.47 million
04/26/2024$0.71$0.71
+0.35%		$0.74$0.714,107 shs$4.44 million
04/25/2024$0.71$0.71
-0.60%		$0.72$0.714,653 shs$4.43 million
04/24/2024$0.70$0.71
+1.25%		$0.72$0.706,820 shs$4.46 million
04/23/2024$0.71$0.70
-0.85%		$0.72$0.709,975 shs$4.40 million
04/22/2024$0.72$0.71
-1.10%		$0.73$0.7119,631 shs$4.44 million
04/19/2024$0.71$0.71
-0.32%		$0.72$0.706,393 shs$4.44 million
04/18/2024$0.75$0.71
-4.77%		$0.74$0.7018,693 shs$4.46 million
04/17/2024$0.72$0.75
+3.88%		$0.76$0.6925,369 shs$4.68 million
04/16/2024$0.73$0.72
-0.61%		$0.77$0.7012,953 shs$4.51 million
04/15/2024$0.70$0.73
+4.37%		$0.73$0.6815,086 shs$4.53 million
04/12/2024$0.74$0.70
-5.01%		$0.73$0.6974,407 shs$4.38 million
04/11/2024$0.73$0.74
+1.01%		$0.76$0.7240,043 shs$4.61 million
04/10/2024$0.73$0.73$0.73$0.7128,072 shs$4.56 million
04/09/2024$0.70$0.73
+3.97%		$0.76$0.68130,196 shs$4.56 million
04/08/2024$0.70$0.70
-0.34%		$0.70$0.6510,243 shs$4.39 million
04/05/2024$0.68$0.70
+3.97%		$0.70$0.6440,960 shs$4.40 million
04/04/2024$0.69$0.68
-1.80%		$0.70$0.6671,392 shs$4.24 million
04/03/2024$0.70$0.69
-1.43%		$0.71$0.6641,848 shs$4.31 million
04/02/2024$0.69$0.70
+2.16%		$0.70$0.668,001 shs$4.38 million
04/01/2024$0.69$0.69
+0.03%		$0.69$0.6613,789 shs$4.28 million
03/29/2024$0.69$0.69$0.75$0.6819,821 shs$4.28 million
03/28/2024$0.72$0.69
-4.86%		$0.75$0.6819,759 shs$4.28 million
03/27/2024$0.75$0.72
-3.90%		$0.75$0.6820,405 shs$4.50 million
03/26/2024$0.73$0.75
+2.45%		$0.76$0.7128,256 shs$4.68 million
03/25/2024$0.77$0.73
-5.03%		$0.76$0.6851,422 shs$4.57 million
03/22/2024$0.77$0.77
-0.63%		$0.77$0.7312,158 shs$4.81 million
03/21/2024$0.80$0.77
-3.14%		$0.79$0.7433,471 shs$4.84 million
03/20/2024$0.75$0.80
+7.31%		$0.81$0.7460,779 shs$5 million
03/19/2024$0.77$0.75
-3.18%		$0.89$0.7361,027 shs$4.66 million
03/18/2024$0.78$0.77
-1.26%		$0.80$0.7660,062 shs$4.81 million
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
03/15/2024$0.76$0.78
+2.12%		$0.78$0.7145,626 shs$4.87 million
03/14/2024$0.74$0.76
+2.86%		$0.80$0.7553,277 shs$4.77 million
03/13/2024$0.69$0.74
+7.58%		$0.75$0.6779,170 shs$4.64 million
03/12/2024$0.73$0.69
-4.81%		$0.72$0.6657,332 shs$4.31 million
03/11/2024$0.68$0.73
+6.79%		$0.75$0.67147,984 shs$4.53 million
03/08/2024$0.69$0.68
-0.89%		$0.69$0.6655,267 shs$4.24 million
03/07/2024$0.67$0.69
+1.69%		$0.70$0.64106,719 shs$4.28 million
03/06/2024$0.80$0.67
-15.80%		$0.79$0.66188,160 shs$4.21 million
03/05/2024$1.03$0.80
-22.33%		$0.88$0.771.18 million shs$5 million
03/04/2024$1.05$1.03
-1.90%		$1.30$0.94541,425 shs$6.44 million
03/01/2024$1.02$1.04
+1.96%		$1.05$1.02862 shs$6.50 million
02/29/2024$1.03$1.02
-0.97%		$1.05$1.0012,726 shs$6.17 million
02/28/2024$1.04$1.03
-0.96%		$1.04$1.0211,490 shs$6.23 million
02/27/2024$1.01$1.04
+2.97%		$1.05$1.0115,629 shs$6.29 million
02/26/2024$1.01$1.01$1.03$1.0012,187 shs$6.11 million
02/23/2024$1.00$1.01
+1.00%		$1.02$1.0024,018 shs$6.11 million
02/22/2024$0.99$1.00
+1.01%		$1.02$0.9874,248 shs$6.05 million
02/21/2024$1.00$0.99
-1.00%		$1.03$0.969,250 shs$5.99 million
02/20/2024$1.00$1.00$1.01$0.9813,121 shs$6.05 million
02/19/2024$1.00$1.00$1.04$0.9614,300 shs$6.05 million
02/16/2024$1.00$1.00
+0.01%		$1.04$0.9614,397 shs$6.05 million
02/15/2024$1.00$1.00
-0.01%		$1.00$0.995,984 shs$6.05 million
02/14/2024$0.96$1.00
+4.17%		$1.00$0.967,417 shs$6.05 million
02/13/2024$0.99$0.96
-3.03%		$1.01$0.958,389 shs$5.81 million
02/12/2024$1.00$0.99
-1.00%		$1.02$0.9622,283 shs$5.99 million

Related Companies:
This page (NASDAQ:LIPO) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Elon to Transform U.S. Economy?
Porter & Company
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Global crypto currency reset (41 major banks signed up)
Stansberry Research