Skip to main content
Lipella Pharmaceuticals Inc. (LIPO)
OTCMKTS · Delayed Price · Currency is USD
2.360
0.00 (0.00%)
Jun 18, 2025, 4:00 PM EDT

Lipella Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20251.762.361.611.651.65-30.08%189,783
Jun 18, 20252.712.912.252.362.36-12.75%310,975
Jun 17, 20252.882.912.592.712.71-5.75%36,625
Jun 16, 20252.522.962.522.872.878.71%22,086
Jun 13, 20252.682.682.462.642.64-2.58%21,329
Jun 12, 20252.762.792.682.712.71-3.21%13,472
Jun 11, 20252.932.932.802.802.80-2.78%13,062
Jun 10, 20252.872.992.872.882.88-1.03%7,833
Jun 9, 20252.992.992.842.912.91-2.68%20,300
Jun 6, 20253.003.102.802.992.99-3.24%50,930
Jun 5, 20252.993.172.883.093.094.22%56,427
Jun 4, 20252.873.002.752.972.971.19%45,513
Jun 3, 20252.933.002.772.932.93-0.51%16,325
Jun 2, 20252.882.952.792.952.955.94%4,924
May 30, 20252.973.032.782.782.78-7.02%25,280
May 29, 20252.933.172.922.992.992.40%38,300
May 28, 20252.912.952.882.922.922.64%9,389
May 27, 20252.963.052.802.852.85-1.90%32,728
May 23, 20252.872.992.842.902.90-3.01%13,464
May 22, 20252.733.002.622.992.992.05%27,374
May 21, 20253.003.052.802.932.93-4.87%22,628
May 20, 20252.493.122.433.083.0819.38%117,523
May 19, 20252.342.832.222.582.5818.35%170,272
May 16, 20252.232.312.152.182.18-2.24%73,744
May 15, 20252.392.472.202.232.23-6.69%41,764
May 14, 20252.412.492.352.392.39-0.21%5,253
May 13, 20252.442.452.382.402.40-2.24%18,486
May 12, 20252.382.492.382.452.452.08%7,574
May 9, 20252.382.502.382.402.40-1.19%5,261
May 8, 20252.432.512.422.432.430.37%7,169
May 7, 20252.402.512.402.422.42-1.63%2,464
May 6, 20252.522.522.432.462.46-3.53%14,681
May 5, 20252.462.562.462.552.551.39%6,430
May 2, 20252.492.532.442.522.52-0.20%11,031
May 1, 20252.562.562.502.522.521.20%6,902
Apr 30, 20252.502.562.442.492.491.63%5,203
Apr 29, 20252.552.572.442.452.45-7.02%8,184
Apr 28, 20252.662.702.582.642.64-0.57%27,251
Apr 25, 20252.542.742.542.652.652.71%89,042
Apr 24, 20252.362.582.252.582.587.05%55,652
Apr 23, 20252.492.492.262.412.410.63%78,457
Apr 22, 20252.262.442.032.402.405.04%2,740,261
Apr 21, 20252.252.432.252.282.28-5.00%4,414
Apr 17, 20252.272.442.272.402.40-0.41%6,958
Apr 16, 20252.392.412.372.412.41-0.82%2,836
Apr 15, 20252.412.482.412.432.43-0.82%11,234
Apr 14, 20252.342.532.342.452.450.41%4,809
Apr 11, 20252.642.642.352.442.441.67%45,679
Apr 10, 20252.192.402.192.402.406.19%80,840
Apr 9, 20252.242.391.972.262.26-4.24%115,980