Lipella Pharmaceuticals Inc. (LIPO)
OTCMKTS · Delayed Price · Currency is USD
0.6000
0.00 (0.00%)
Sep 16, 2025, 11:43 AM EDT
Lipella Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -6.34% | 9,033 |
| Sep 12, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 6.77% | 4,166 |
| Sep 11, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 3.45% | 2,324 |
| Sep 10, 2025 | 0.64 | 0.64 | 0.58 | 0.58 | 0.58 | -9.46% | 4,449 |
| Sep 9, 2025 | 0.57 | 0.64 | 0.57 | 0.64 | 0.64 | 9.08% | 1,827 |
| Sep 8, 2025 | 0.59 | 0.64 | 0.58 | 0.59 | 0.59 | -2.28% | 12,071 |
| Sep 5, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 615 |
| Sep 4, 2025 | 0.64 | 0.64 | 0.59 | 0.59 | 0.59 | - | 6,540 |
| Sep 3, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.14% | 527 |
| Sep 2, 2025 | 0.59 | 0.64 | 0.59 | 0.59 | 0.59 | 0.02% | 15,435 |
| Aug 29, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.51% | 1,095 |
| Aug 28, 2025 | 0.61 | 0.64 | 0.59 | 0.59 | 0.59 | -6.74% | 1,640 |
| Aug 27, 2025 | 0.59 | 0.64 | 0.59 | 0.64 | 0.64 | 7.24% | 1,703 |
| Aug 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.03% | 982 |
| Aug 25, 2025 | 0.59 | 0.62 | 0.59 | 0.59 | 0.59 | 0.51% | 5,105 |
| Aug 22, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.23% | 1,098 |
| Aug 21, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -0.02% | 6,233 |
| Aug 20, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.12% | 727 |
| Aug 19, 2025 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | -0.01% | 9,771 |
| Aug 18, 2025 | 0.63 | 0.63 | 0.59 | 0.59 | 0.59 | -6.17% | 9,322 |
| Aug 15, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 741 |
| Aug 14, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.38% | 754 |
| Aug 13, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.40% | 1,861 |
| Aug 12, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 5.85% | 570 |
| Aug 11, 2025 | 0.56 | 0.64 | 0.56 | 0.60 | 0.60 | 6.18% | 15,368 |
| Aug 8, 2025 | 0.59 | 0.60 | 0.55 | 0.57 | 0.57 | -6.07% | 5,644 |
| Aug 7, 2025 | 0.65 | 0.65 | 0.57 | 0.60 | 0.60 | -3.61% | 19,315 |
| Aug 6, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -4.00% | 1,743 |
| Aug 5, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -3.15% | 4,766 |
| Aug 4, 2025 | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | -5.47% | 4,583 |
| Aug 1, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | 1.28% | 1,604 |
| Jul 31, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -1.27% | 4,125 |
| Jul 30, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 191 |
| Jul 29, 2025 | 0.70 | 0.74 | 0.69 | 0.71 | 0.71 | 2.75% | 1,411 |
| Jul 28, 2025 | 0.65 | 0.78 | 0.65 | 0.69 | 0.69 | 10.21% | 10,113 |
| Jul 25, 2025 | 0.80 | 0.80 | 0.63 | 0.63 | 0.63 | -12.92% | 5,193 |
| Jul 24, 2025 | 0.68 | 0.72 | 0.68 | 0.72 | 0.72 | 2.71% | 1,290 |
| Jul 23, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -3.97% | 4,860 |
| Jul 22, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -8.75% | 2,413 |
| Jul 21, 2025 | 0.73 | 0.80 | 0.73 | 0.80 | 0.80 | 6.67% | 5,706 |
| Jul 18, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.30% | 1,068 |
| Jul 17, 2025 | 0.73 | 0.79 | 0.73 | 0.76 | 0.76 | 4.10% | 11,470 |
| Jul 16, 2025 | 0.79 | 0.79 | 0.73 | 0.73 | 0.73 | -7.43% | 5,644 |
| Jul 15, 2025 | 0.82 | 0.82 | 0.77 | 0.79 | 0.79 | 5.01% | 3,135 |
| Jul 14, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 918 |
| Jul 11, 2025 | 0.80 | 0.82 | 0.75 | 0.75 | 0.75 | -9.52% | 30,888 |
| Jul 10, 2025 | 0.80 | 0.83 | 0.79 | 0.83 | 0.83 | 3.75% | 11,752 |
| Jul 9, 2025 | 0.79 | 0.87 | 0.79 | 0.80 | 0.80 | 2.17% | 4,170 |
| Jul 8, 2025 | 0.82 | 0.94 | 0.78 | 0.78 | 0.78 | -7.99% | 2,491 |
| Jul 7, 2025 | 0.78 | 0.88 | 0.78 | 0.85 | 0.85 | 9.10% | 20,191 |