Lipella Pharmaceuticals Inc. (LIPO)
OTCMKTS · Delayed Price · Currency is USD
0.6070
-0.0337 (-5.26%)
Oct 7, 2025, 2:16 PM EDT
Lipella Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 0.55 | 0.64 | 0.55 | 0.64 | 0.64 | 14.41% | 8,436 |
| Oct 3, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | - | 5,593 |
| Oct 2, 2025 | 0.58 | 0.60 | 0.56 | 0.56 | 0.56 | -9.53% | 4,351 |
| Oct 1, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.17% | 6,749 |
| Sep 30, 2025 | 0.58 | 0.60 | 0.55 | 0.60 | 0.60 | -3.07% | 1,264 |
| Sep 29, 2025 | 0.60 | 0.62 | 0.55 | 0.62 | 0.62 | -2.64% | 1,148 |
| Sep 26, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 4.23% | 2,296 |
| Sep 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 1,517 |
| Sep 24, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -4.09% | 777 |
| Sep 23, 2025 | 0.58 | 0.64 | 0.58 | 0.64 | 0.64 | 6.00% | 974 |
| Sep 22, 2025 | 0.53 | 0.60 | 0.53 | 0.60 | 0.60 | 5.26% | 9,612 |
| Sep 19, 2025 | 0.64 | 0.64 | 0.56 | 0.57 | 0.57 | -10.94% | 17,205 |
| Sep 18, 2025 | 0.64 | 0.64 | 0.60 | 0.64 | 0.64 | 6.67% | 25,850 |
| Sep 17, 2025 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | - | 5,103 |
| Sep 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 2,001 |
| 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 |