Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

0.4529 -0.0042 (-0.92%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jul 22, 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 19, 2024 0.4700 0.4795 0.4571 0.4571 18,929 -0.00(-0.63%)
Jul 18, 2024 0.4649 0.4800 0.4600 0.4600 13,504 -0.00(-0.02%)
Jul 17, 2024 0.4700 0.4800 0.4501 0.4601 13,325 +0.00(+0.22%)
Jul 16, 2024 0.4500 0.4873 0.4400 0.4591 28,079 +0.00(+0.88%)
Jul 15, 2024 0.4600 0.4800 0.4551 0.4551 23,519 -0.01(-1.09%)
Jul 12, 2024 0.5081 0.5081 0.4600 0.4601 105,863 -0.07(-13.35%)
Jul 11, 2024 0.4900 0.5750 0.4850 0.5310 434,258 +0.02(+4.82%)
Jul 10, 2024 0.4450 0.5066 0.4450 0.5066 61,301 +0.08(+17.81%)
Jul 09, 2024 0.4300 0.4600 0.4250 0.4300 24,920 -0.00(-1.04%)
Jul 08, 2024 0.4600 0.4599 0.4111 0.4345 22,262 -0.03(-5.54%)
Jul 05, 2024 0.4470 0.4700 0.4470 0.4600 33,638 +0.02(+4.07%)
Jul 03, 2024 0.4500 0.4769 0.4216 0.4420 26,670 -0.02(-3.51%)
Jul 02, 2024 0.4499 0.4900 0.4300 0.4581 12,587 +0.01(+1.80%)
Jul 01, 2024 0.4790 0.4790 0.4500 0.4500 3,446 +0.00(+0.00%)
Jun 28, 2024 0.4400 0.4580 0.4252 0.4500 43,424 +0.00(+0.07%)
Jun 27, 2024 0.4880 0.4880 0.4004 0.4497 35,404 -0.02(-4.52%)
Jun 26, 2024 0.5200 0.5200 0.4328 0.4710 78,601 -0.03(-6.86%)
Jun 25, 2024 0.6000 0.6000 0.4935 0.5057 180,475 -0.13(-19.98%)
Jun 24, 2024 0.6300 0.6574 0.5518 0.6320 430,613 +0.06(+10.88%)
Jun 21, 2024 0.6410 0.6548 0.5700 0.5700 39,626 -0.07(-11.49%)
Jun 20, 2024 0.6400 0.6684 0.6366 0.6440 7,490 +0.01(+1.10%)
Jun 18, 2024 0.6625 0.6625 0.6360 0.6370 10,825 -0.01(-0.93%)
Jun 17, 2024 0.6700 0.6752 0.6430 0.6430 16,043 -0.04(-5.43%)
Jun 14, 2024 0.6500 0.6799 0.6500 0.6799 8,663 +0.01(+1.48%)
Jun 13, 2024 0.6500 0.6800 0.6460 0.6700 6,437 +0.01(+1.64%)
Jun 12, 2024 0.6500 0.6790 0.6500 0.6592 8,327 +0.01(+1.03%)
Jun 11, 2024 0.6440 0.6610 0.6440 0.6525 5,216 +0.00(+0.38%)
Jun 10, 2024 0.6500 0.6500 0.6011 0.6500 10,040 -0.00(-0.72%)
Jun 07, 2024 0.6420 0.6547 0.6361 0.6547 3,185 +0.01(+1.03%)
Jun 06, 2024 0.6421 0.6601 0.6421 0.6480 8,372 -0.00(-0.31%)
Jun 05, 2024 0.6610 0.6667 0.6351 0.6500 22,722 -0.03(-4.41%)
Jun 04, 2024 0.6530 0.6800 0.6530 0.6800 3,094 +0.03(+3.82%)
Jun 03, 2024 0.6400 0.6550 0.6333 0.6550 8,673 +0.01(+2.04%)
May 31, 2024 0.6100 0.6620 0.6100 0.6419 22,243 +0.02(+2.65%)
May 30, 2024 0.6300 0.6298 0.6253 0.6253 1,677 +0.00(+0.05%)
May 29, 2024 0.6200 0.6350 0.6150 0.6250 2,804 +0.00(+0.68%)
May 28, 2024 0.6600 0.6600 0.6054 0.6208 11,548 -0.03(-4.37%)
May 24, 2024 0.6500 0.6828 0.6349 0.6492 44,681 -0.01(-0.81%)
May 23, 2024 0.6400 0.6641 0.6400 0.6545 7,587 +0.01(+1.32%)
May 22, 2024 0.6670 0.6828 0.6400 0.6460 112,232 -0.08(-11.29%)
May 21, 2024 0.7499 0.7760 0.6850 0.7282 218,305 -0.03(-3.55%)
May 20, 2024 0.7500 0.7600 0.7057 0.7550 28,223 +0.00(+0.53%)
May 17, 2024 0.7600 0.7850 0.7500 0.7510 56,290 -0.01(-1.50%)
May 16, 2024 0.7550 0.7625 0.7501 0.7624 17,175 -0.00(-0.10%)
May 15, 2024 0.7500 0.7638 0.7500 0.7632 15,771 +0.01(+1.76%)
May 14, 2024 0.7500 0.7650 0.7350 0.7500 24,366 +0.02(+2.36%)
May 13, 2024 0.7224 0.7540 0.7224 0.7327 6,327 +0.00(+0.10%)
May 10, 2024 0.7321 0.7880 0.7320 0.7320 15,986 -0.02(-2.40%)
May 09, 2024 0.7402 0.7700 0.7402 0.7500 14,808 +0.01(+1.50%)
May 08, 2024 0.7450 0.7450 0.7200 0.7389 5,488 +0.01(+1.92%)
May 07, 2024 0.7590 0.7600 0.7020 0.7250 20,736 -0.02(-2.42%)
May 06, 2024 0.7400 0.7600 0.7376 0.7430 23,628 -0.00(-0.15%)
May 03, 2024 0.7960 0.7960 0.7410 0.7441 15,051 -0.01(-0.79%)
May 02, 2024 0.7220 0.7600 0.7220 0.7500 47,902 +0.02(+3.15%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.