Lipella Pharmaceuticals Inc. (LIPO)
OTCMKTS · Delayed Price · Currency is USD
0.1750
+0.0140 (8.70%)
Mar 13, 2026, 1:11 PM EST
Lipella Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 8.83% | 191 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.77% | 1,195 |
| Mar 10, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -18.47% | 655 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.16 | 0.19 | 0.19 | 24.95% | 4,218 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,308 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 317 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.06% | 1,257 |
| Feb 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 2,100 |
| Feb 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,960 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 594 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 9.61% | 375 |
| Feb 18, 2026 | 0.17 | 0.21 | 0.16 | 0.16 | 0.16 | -19.22% | 18,233 |
| Feb 13, 2026 | 0.17 | 0.21 | 0.17 | 0.19 | 0.19 | 1.05% | 4,129 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.05% | 500 |
| Feb 11, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -21.74% | 32,921 |
| Feb 10, 2026 | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | 31.23% | 10,536 |
| Feb 9, 2026 | 0.22 | 0.24 | 0.19 | 0.19 | 0.19 | -2.99% | 5,512 |
| Feb 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.58% | 1,166 |
| Feb 5, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -17.83% | 558 |
| Feb 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.95% | 170 |
| Feb 3, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.50% | 1,621 |
| Feb 2, 2026 | 0.19 | 0.25 | 0.19 | 0.22 | 0.22 | -23.69% | 2,873 |
| Jan 30, 2026 | 0.18 | 0.32 | 0.18 | 0.29 | 0.29 | 68.60% | 19,807 |
| Jan 29, 2026 | 0.22 | 0.23 | 0.17 | 0.17 | 0.17 | 0.53% | 1,017 |
| Jan 28, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.09% | 1,218 |
| Jan 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.78% | 146 |
| Jan 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.02% | 658 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -19.30% | 357 |
| Jan 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 3,509 |
| Jan 16, 2026 | 0.17 | 0.22 | 0.17 | 0.22 | 0.22 | 22.86% | 1,226 |
| Jan 15, 2026 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -12.50% | 2,672 |
| Jan 13, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 11.11% | 19,192 |
| Jan 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.26% | 2,492 |
| Jan 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -12.35% | 127 |
| Jan 8, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 14.09% | 1,081 |
| Jan 7, 2026 | 0.17 | 0.20 | 0.17 | 0.17 | 0.17 | -9.52% | 4,186 |
| Jan 5, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 10.53% | 6,459 |
| Jan 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.00% | 352 |
| Dec 31, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 0.95% | 1,933 |
| Dec 30, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -7.81% | 34,852 |
| Dec 29, 2025 | 0.18 | 0.22 | 0.18 | 0.19 | 0.19 | 6.26% | 25,441 |
| Dec 26, 2025 | 0.20 | 0.25 | 0.18 | 0.18 | 0.18 | -19.15% | 11,768 |
| Dec 24, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 11.88% | 11,447 |
| Dec 23, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | - | 9,906 |
| Dec 22, 2025 | 0.21 | 0.23 | 0.20 | 0.20 | 0.20 | -6.42% | 5,630 |
| Dec 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 6,168 |
| Dec 18, 2025 | 0.22 | 0.29 | 0.21 | 0.21 | 0.21 | -8.69% | 11,918 |
| Dec 17, 2025 | 0.29 | 0.29 | 0.21 | 0.23 | 0.23 | -22.29% | 47,270 |
| Dec 16, 2025 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | -4.17% | 10,113 |
| Dec 15, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | - | 426 |