Stockscreener 앱 받기
2.50
3.10%
-0.08
시간 외 거래:
2.54
0.04
+1.60%
Lipella Pharmaceuticals Inc 주식 (LIPO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $2.58 | $2.40 | $0.18 | 19,872.0 | -3.10% |
| 2025-04-02 | $2.65 | $2.49 | $0.16 | 46,930.0 | +0.39% |
| 2025-04-01 | $2.71 | $2.46 | $0.2459 | 22,330.0 | +2.39% |
| 2025-03-31 | $2.62 | $2.13 | $0.49 | 112,842.0 | -3.09% |
| 2025-03-28 | $2.69 | $2.50 | $0.19 | 24,041.0 | -4.78% |
| 2025-03-27 | $2.74 | $2.52 | $0.22 | 13,437.0 | +4.62% |
| 2025-03-26 | $2.73 | $2.50 | $0.23 | 51,715.0 | +4.00% |
| 2025-03-25 | $2.59 | $2.50 | $0.09 | 23,026.0 | -2.34% |
| 2025-03-24 | $2.60 | $2.46 | $0.1378 | 23,960.0 | -1.16% |
| 2025-03-21 | $2.60 | $2.45 | $0.154 | 18,122.0 | -0.38% |
| 2025-03-20 | $2.61 | $2.29 | $0.3234 | 25,163.0 | +10.17% |
| 2025-03-19 | $2.36 | $2.16 | $0.20 | 20,908.0 | +4.89% |
| 2025-03-18 | $2.31 | $2.21 | $0.0999 | 12,260.0 | +1.81% |
| 2025-03-17 | $2.34 | $2.10 | $0.245 | 54,692.0 | +2.79% |
| 2025-03-14 | $2.25 | $2.03 | $0.22 | 77,545.0 | -1.83% |
| 2025-03-13 | $2.30 | $2.16 | $0.1394 | 43,251.0 | -2.67% |
| 2025-03-12 | $2.34 | $2.10 | $0.24 | 60,271.0 | +4.65% |
| 2025-03-11 | $2.19 | $2.05 | $0.1373 | 53,447.0 | -1.60% |
| 2025-03-10 | $2.35 | $2.02 | $0.3298 | 110,728.0 | -4.59% |
| 2025-03-07 | $2.50 | $2.20 | $0.30 | 75,975.0 | -10.20% |
| 2025-03-06 | $2.59 | $2.46 | $0.1306 | 32,743.0 | -2.67% |
| 2025-03-05 | $2.69 | $2.53 | $0.1575 | 48,402.0 | +4.38% |
| 2025-03-04 | $2.54 | $2.51 | $0.025 | 2,291.0 | -10.68% |
Lipella Pharmaceuticals Inc 주식 (LIPO) 연도별 가격 이력
이 심층 분석에서는 Lipella Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LIPO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lipella Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lipella Pharmaceuticals Inc 주식 (LIPO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $2.71 | $2.40 | $0.3059 | 109,004.0 | -0.40% |
| 2025-03 | $3.00 | $2.02 | $0.9798 | 976,111.0 | -14.33% |
| 2025-02 | $7.31 | $2.50 | $4.81 | 132,372,017.0 | +8.12% |
| 2025-01 | $3.70 | $2.60 | $1.10 | 1,069,883.0 | -11.15% |
Lipella Pharmaceuticals Inc 주식 (LIPO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.56 | $2.53 | $1.03 | 3,358,954.0 | +0.32% |
| 2024-11 | $3.48 | $2.21 | $1.27 | 3,122,018.9 | +0.45% |
| 2024-10 | $4.12 | $2.80 | $1.32 | 5,399,345.6 | -18.01% |
| 2024-09 | $4.32 | $2.84 | $1.48 | 2,078,218.0 | +12.38% |
| 2024-08 | $6.54 | $2.59 | $3.96 | 1,232,726.8 | -50.65% |
| 2024-07 | $12.00 | $2.89 | $9.11 | 25,430,622.6 | +89.13% |
| 2024-06 | $5.44 | $3.20 | $2.24 | 114,978.3 | -29.90% |
| 2024-05 | $6.37 | $4.84 | $1.52 | 91,454.8 | -11.81% |
| 2024-04 | $6.15 | $5.12 | $1.03 | 74,743.9 | +6.26% |
| 2024-03 | $10.40 | $5.12 | $5.28 | 349,622.8 | -34.13% |
| 2024-02 | $8.56 | $7.52 | $1.04 | 39,240.0 | +4.00% |
| 2024-01 | $8.96 | $7.52 | $1.44 | 36,313.3 | -1.96% |
Lipella Pharmaceuticals Inc 주식 (LIPO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.30 | $6.96 | $3.34 | 34,385.9 | -9.73% |
| 2023-11 | $10.48 | $8.15 | $2.33 | 59,584.3 | +0.00% |
| 2023-10 | $21.68 | $6.80 | $14.88 | 6,046,821.0 | -24.67% |
| 2023-09 | $17.42 | $12.00 | $5.42 | 11,259.5 | -25.00% |
| 2023-08 | $18.80 | $15.04 | $3.76 | 21,098.4 | -1.48% |
| 2023-07 | $19.44 | $15.60 | $3.84 | 13,270.5 | -5.14% |
| 2023-06 | $18.24 | $14.92 | $3.32 | 18,782.5 | +7.00% |
| 2023-05 | $18.24 | $13.60 | $4.64 | 59,302.4 | -18.03% |
| 2023-04 | $19.76 | $13.52 | $6.24 | 132,290.9 | +25.13% |
| 2023-03 | $23.44 | $14.08 | $9.36 | 3,405,233.0 | +0.00% |
1.23%
1.63%
자본화:
|
볼륨(24시간):