
Lipella Pharmaceuticals Inc (LIPO)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.61 | -14.8418491484 | 4.11 | 4.5 | 3.43 | 529235 | 4.22024237 | CS |
4 | 0.63 | 21.9512195122 | 2.87 | 7.31 | 2.5 | 7329449 | 4.50625678 | CS |
12 | 0.7 | 25 | 2.8 | 7.31 | 2.5 | 2575334 | 4.45740897 | CS |
26 | 0.172 | 5.16826923077 | 3.328 | 7.31 | 2.21 | 1679140 | 4.11102691 | CS |
52 | -4.5 | -56.25 | 8 | 12 | 2.21 | 1694297 | 5.61817627 | CS |
156 | -52.66 | -93.7678062678 | 56.16 | 61.76 | 2.21 | 983873 | 8.76044834 | CS |
260 | -52.66 | -93.7678062678 | 56.16 | 61.76 | 2.21 | 983873 | 8.76044834 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921700 | 3.6 | -0.28 | -7.22 | 3.85 | 3.89 | 3.5 | 274067 |
1739576100 | 3.88 | -0.14 | -3.48 | 4.14 | 4.14 | 3.69 | 211721 |
1739489700 | 4.0199999 | -0.47 | -10.47 | 4.47 | 4.4898999 | 3.8701 | 407813 |
1739403300 | 4.49 | 0.17 | 3.94 | 4.07 | 4.5 | 3.89 | 1197496 |
1739316900 | 4.32 | 1.27 | 41.64 | 4.58 | 4.69 | 3.81 | 39956720 |
1739230500 | 3.05 | -0.02 | -0.65 | 2.89 | 3.16 | 2.82 | 568014 |
1738971300 | 3.07 | -1.58 | -33.98 | 4.09 | 4.09 | 2.92 | 2060343 |
1738884900 | 4.65 | 2.07 | 80.23 | 6.6 | 7.31 | 4.07 | 86842217 |
1738798500 | 2.58 | 0.03 | 1.18 | 2.58 | 2.63 | 2.55 | 11942 |
1738712100 | 2.55 | -0.18 | -6.59 | 2.645 | 2.66 | 2.5 | 21418 |
1738625700 | 2.73 | 0.02 | 0.74 | 2.7 | 2.7599999 | 2.59 | 23844 |
1738366500 | 2.71 | 0.04 | 1.50 | 2.69 | 2.8 | 2.69 | 22583 |
1738280100 | 2.67 | -0.04 | -1.48 | 2.66 | 2.79 | 2.6 | 47752 |
1738193700 | 2.71 | 0.01 | 0.37 | 2.66 | 2.83 | 2.66 | 6744 |
1738107300 | 2.7 | -0.02 | -0.74 | 2.68 | 2.7593 | 2.6 | 27543 |
1738020900 | 2.72 | -0.11 | -3.89 | 2.79 | 2.8409 | 2.72 | 26721 |
1737761700 | 2.83 | -0.02 | -0.70 | 2.92 | 2.95 | 2.82 | 57254 |
1737675300 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
1737588900 | 2.85 | -0.01 | -0.35 | 2.87 | 2.87 | 2.8203999 | 10945 |
1737502500 | 2.86 | 0.01 | 0.35 | 2.86 | 2.92 | 2.85 | 18205 |
1737156900 | 2.85 | -0.07 | -2.40 | 2.97 | 2.97 | 2.8 | 18917 |
1737070500 | 2.92 | -0.07 | -2.34 | 2.99 | 2.99 | 2.82 | 32244 |
1736984100 | 2.99 | -0.06 | -1.84 | 3.07 | 3.15 | 2.9 | 41024 |
1736897700 | 3.046 | 0.01 | 0.20 | 3.12 | 3.17 | 3 | 30376 |
1736811300 | 3.04 | 0.14 | 4.83 | 2.9 | 3.1 | 2.81 | 85704 |
1736552100 | 2.9 | -0.27 | -8.52 | 3.001 | 3.171 | 2.7801 | 66889 |
1736379300 | 3.17 | -0.01 | -0.31 | 3.365 | 3.365 | 2.92 | 227223 |
1736292900 | 3.18 | -0.39 | -10.92 | 3.57 | 3.58 | 3.16 | 122686 |
1736206500 | 3.57 | 0.4 | 12.62 | 3.3092 | 3.7 | 3.2 | 125768 |
1735947300 | 3.17 | -0.01 | -0.31 | 3.1992 | 3.2599999 | 3.0601 | 28449 |
1735860900 | 3.18 | 0.13 | 4.26 | 3.12 | 3.21 | 3.07 | 20871 |
1735688100 | 3.05 | -0.07 | -2.24 | 3.12 | 3.3 | 3.0099999 | 77749 |
1735601700 | 3.12 | -0.03 | -0.95 | 3.2 | 3.2 | 2.9 | 76925 |
1735342500 | 3.15 | -0.17 | -5.12 | 3.06 | 3.3 | 3.04 | 154798 |
1735256100 | 3.32 | 0.22 | 7.10 | 3.16 | 3.38 | 2.99 | 169325 |
1735077840 | 3.1 | -0 | -0.00 | 3.1 | 3.1801 | 3.0099999 | 44788 |
1734996900 | 3.1001 | 0.49 | 18.78 | 2.63 | 3.22 | 2.5601 | 325206 |
1734737700 | 2.61 | 0.04 | 1.56 | 2.6 | 2.7599999 | 2.57 | 58175 |
1734651300 | 2.57 | -0.04 | -1.53 | 2.61 | 2.7799999 | 2.5299999 | 49992 |
1734564900 | 2.61 | -0.15 | -5.43 | 2.74 | 2.759 | 2.61 | 22666 |
1734478500 | 2.7599999 | 0.06 | 2.22 | 2.7799 | 2.79 | 2.64 | 44973 |
1734392100 | 2.7 | 0.16 | 6.30 | 2.6 | 2.7 | 2.5621 | 20393 |
1734132900 | 2.54 | -0.04 | -1.55 | 2.61 | 2.6599 | 2.5299999 | 31622 |
1734046500 | 2.58 | -0.44 | -14.57 | 2.96 | 2.98 | 2.56 | 106707 |
1733960100 | 3.02 | 0.03 | 1.00 | 3 | 3.05 | 2.85 | 60001 |
1733873700 | 2.99 | -0.04 | -1.32 | 2.99 | 3.08 | 2.91 | 77807 |
1733787300 | 3.0299999 | 0.16 | 5.57 | 2.9 | 3.0299999 | 2.87 | 40266 |
1733528100 | 2.87 | -0.22 | -7.12 | 3.06 | 3.15 | 2.75 | 106568 |
1733441700 | 3.09 | 0.32 | 11.55 | 2.81 | 3.56 | 2.81 | 1584016 |
1733355300 | 2.77 | -0.03 | -1.07 | 2.902 | 2.902 | 2.72 | 37405 |
1733268900 | 2.8 | -0.25 | -8.20 | 3.0467 | 3.16 | 2.725 | 238593 |
1733182500 | 3.05 | -0.01 | -0.33 | 3.11 | 3.52 | 2.96 | 132414 |
1732917840 | 3.06 | 0.11 | 3.73 | 3 | 3.2799999 | 2.98 | 63059 |
1732750500 | 2.95 | 0.15 | 5.36 | 2.8 | 3.0299999 | 2.65 | 184045 |
1732664100 | 2.8 | -0.16 | -5.41 | 2.7754 | 2.91 | 2.66 | 202564 |
1732577700 | 2.96 | 0.33 | 12.55 | 2.93 | 2.96 | 2.75 | 85456 |
1732318500 | 2.63 | 0.21 | 8.68 | 2.43 | 2.7 | 2.43 | 77992 |
1732232100 | 2.42 | 0.01 | 0.41 | 2.5299999 | 2.75 | 2.4001 | 190556 |
1732145700 | 2.41 | -0.08 | -3.21 | 2.49 | 2.5102 | 2.36 | 45355 |
1732059300 | 2.49 | 0.18 | 7.79 | 2.3301 | 2.5799 | 2.3301 | 69395 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約