Lipella Pharmaceuticals Inc. (LIPO)
OTCMKTS · Delayed Price · Currency is USD
0.1400
-0.0300 (-17.65%)
May 20, 2026, 3:20 PM EST
Lipella Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 0.17 | 0.17 | 0.10 | 0.14 | 0.14 | -17.56% | 94,055 |
| May 19, 2026 | 0.09 | 0.17 | 0.09 | 0.17 | 0.17 | 88.56% | 102,123 |
| May 18, 2026 | 0.03 | 0.11 | 0.03 | 0.09 | 0.09 | 150.00% | 171,041 |
| May 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.00% | 10,000 |
| May 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.50% | 1,127 |
| May 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.74% | 286 |
| May 11, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 40.67% | 36,876 |
| May 8, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 14.07% | 25,959 |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.71% | 122 |
| May 6, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 17.29% | 1,189 |
| May 4, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 27.27% | 844 |
| May 1, 2026 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -58.20% | 100,048 |
| Apr 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20,000 |
| Apr 28, 2026 | 0.05 | 0.09 | 0.05 | 0.05 | 0.05 | - | 132,857 |
| Apr 27, 2026 | 0.04 | 0.09 | 0.04 | 0.05 | 0.05 | 62.87% | 40,883 |
| Apr 24, 2026 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -48.75% | 9,032 |
| Apr 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 195.07% | 10,063 |
| Apr 22, 2026 | 0.02 | 0.07 | 0.02 | 0.02 | 0.02 | -59.40% | 36,368 |
| Apr 20, 2026 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 152.53% | 5,245 |
| Apr 17, 2026 | 0.03 | 0.06 | 0.02 | 0.02 | 0.02 | -46.63% | 23,759 |
| Apr 16, 2026 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 23.67% | 122,635 |
| Apr 15, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 36.36% | 44,621 |
| Apr 14, 2026 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -50.23% | 3,845 |
| Apr 13, 2026 | 0.10 | 0.10 | 0.04 | 0.04 | 0.04 | 27.01% | 7,727 |
| Apr 8, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 57.47% | 4,173 |
| Apr 6, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.45% | 2,866 |
| Apr 2, 2026 | 0.05 | 0.05 | 0.02 | 0.02 | 0.02 | -54.51% | 29,701 |
| Apr 1, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -15.72% | 74,747 |
| Mar 31, 2026 | 0.05 | 0.08 | 0.05 | 0.06 | 0.06 | -17.40% | 182,994 |
| Mar 30, 2026 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -3.04% | 5,512 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.07 | 0.07 | 0.07 | -49.12% | 138,111 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.27% | 5,401 |
| Mar 25, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,422 |
| Mar 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 410 |
| Mar 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4,549 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 39,898 |
| Mar 18, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.59% | 611 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.00% | 770 |
| 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 |