Lipella Pharmaceuticals Inc. (LIPO)
NASDAQ: LIPO · Real-Time Price · USD
3.140
-0.280 (-8.19%)
At close: Feb 21, 2025, 4:00 PM
3.200
+0.060 (1.91%)
After-hours: Feb 21, 2025, 6:14 PM EST
Lipella Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.30 | 3.35 | 3.12 | 3.14 | 3.14 | -8.19% | 234,918 |
| Feb 20, 2025 | 3.40 | 3.50 | 3.39 | 3.42 | 3.42 | 2.09% | 125,827 |
| Feb 19, 2025 | 3.53 | 3.56 | 3.35 | 3.35 | 3.35 | -6.94% | 165,508 |
| Feb 18, 2025 | 3.86 | 3.89 | 3.50 | 3.60 | 3.60 | -7.22% | 283,417 |
| Feb 14, 2025 | 4.14 | 4.14 | 3.69 | 3.88 | 3.88 | -3.48% | 217,990 |
| Feb 13, 2025 | 4.47 | 4.49 | 3.87 | 4.02 | 4.02 | -10.47% | 416,942 |
| Feb 12, 2025 | 4.11 | 4.50 | 3.89 | 4.49 | 4.49 | 3.94% | 1,221,326 |
| Feb 11, 2025 | 4.58 | 4.69 | 3.81 | 4.32 | 4.32 | 41.64% | 40,012,343 |
| Feb 10, 2025 | 2.89 | 3.16 | 2.82 | 3.05 | 3.05 | -0.65% | 576,347 |
| Feb 7, 2025 | 4.16 | 4.16 | 2.92 | 3.07 | 3.07 | -33.98% | 2,195,386 |
| Feb 6, 2025 | 6.60 | 7.31 | 4.07 | 4.65 | 4.65 | 80.23% | 86,928,043 |
| Feb 5, 2025 | 2.63 | 2.63 | 2.55 | 2.58 | 2.58 | 1.18% | 11,942 |
| Feb 4, 2025 | 2.69 | 2.69 | 2.50 | 2.55 | 2.55 | -6.59% | 22,755 |
| Feb 3, 2025 | 2.70 | 2.76 | 2.59 | 2.73 | 2.73 | 0.74% | 36,513 |
| Jan 31, 2025 | 2.69 | 2.80 | 2.69 | 2.71 | 2.71 | 1.50% | 22,988 |
| Jan 30, 2025 | 2.71 | 2.79 | 2.60 | 2.67 | 2.67 | -1.48% | 49,120 |
| Jan 29, 2025 | 2.66 | 2.83 | 2.66 | 2.71 | 2.71 | 0.37% | 6,744 |
| Jan 28, 2025 | 2.72 | 2.76 | 2.60 | 2.70 | 2.70 | -0.74% | 27,744 |
| Jan 27, 2025 | 2.79 | 2.84 | 2.72 | 2.72 | 2.72 | -3.89% | 26,723 |
| Jan 24, 2025 | 2.92 | 2.95 | 2.82 | 2.83 | 2.83 | -4.07% | 57,356 |
| Jan 23, 2025 | 2.89 | 2.99 | 2.82 | 2.95 | 2.95 | 3.51% | 69,568 |
| Jan 22, 2025 | 2.85 | 2.86 | 2.82 | 2.85 | 2.85 | -0.35% | 15,993 |
| Jan 21, 2025 | 2.86 | 2.92 | 2.85 | 2.86 | 2.86 | 0.35% | 19,284 |
| Jan 17, 2025 | 2.97 | 2.97 | 2.80 | 2.85 | 2.85 | -2.40% | 18,922 |
| Jan 16, 2025 | 2.94 | 2.94 | 2.82 | 2.92 | 2.92 | -2.34% | 32,744 |
| Jan 15, 2025 | 3.07 | 3.15 | 2.90 | 2.99 | 2.99 | -1.84% | 41,174 |
| Jan 14, 2025 | 3.12 | 3.17 | 3.00 | 3.05 | 3.05 | 0.20% | 30,997 |
| Jan 13, 2025 | 2.90 | 3.10 | 2.81 | 3.04 | 3.04 | 4.83% | 86,592 |
| Jan 10, 2025 | 3.00 | 3.17 | 2.78 | 2.90 | 2.90 | -8.52% | 68,513 |
| Jan 8, 2025 | 3.12 | 3.37 | 2.92 | 3.17 | 3.17 | -0.31% | 244,643 |
| Jan 7, 2025 | 3.57 | 3.58 | 3.16 | 3.18 | 3.18 | -10.92% | 124,127 |
| Jan 6, 2025 | 3.34 | 3.70 | 3.20 | 3.57 | 3.57 | 12.62% | 128,999 |
| Jan 3, 2025 | 3.21 | 3.26 | 3.06 | 3.17 | 3.17 | -0.31% | 33,267 |
| Jan 2, 2025 | 3.07 | 3.21 | 3.07 | 3.18 | 3.18 | 4.26% | 21,145 |
| Dec 31, 2024 | 3.12 | 3.30 | 3.01 | 3.05 | 3.05 | -2.24% | 77,864 |
| Dec 30, 2024 | 3.23 | 3.25 | 2.90 | 3.12 | 3.12 | -0.95% | 78,407 |
| Dec 27, 2024 | 3.16 | 3.30 | 3.04 | 3.15 | 3.15 | -5.12% | 164,448 |
| Dec 26, 2024 | 3.13 | 3.38 | 2.99 | 3.32 | 3.32 | 5.00% | 169,436 |
| Dec 24, 2024 | 3.10 | 3.18 | 3.01 | 3.16 | 3.16 | 2.00% | 44,788 |
| Dec 23, 2024 | 2.62 | 3.22 | 2.56 | 3.10 | 3.10 | 18.77% | 325,293 |
| Dec 20, 2024 | 2.60 | 2.76 | 2.57 | 2.61 | 2.61 | 1.56% | 58,914 |
| Dec 19, 2024 | 2.64 | 2.78 | 2.53 | 2.57 | 2.57 | -1.53% | 51,919 |
| Dec 18, 2024 | 2.76 | 2.77 | 2.61 | 2.61 | 2.61 | -5.43% | 27,820 |
| Dec 17, 2024 | 2.72 | 2.79 | 2.64 | 2.76 | 2.76 | 2.22% | 45,666 |
| Dec 16, 2024 | 2.57 | 2.70 | 2.56 | 2.70 | 2.70 | 6.30% | 21,602 |
| Dec 13, 2024 | 2.58 | 2.66 | 2.53 | 2.54 | 2.54 | -1.55% | 32,455 |
| Dec 12, 2024 | 2.96 | 2.98 | 2.56 | 2.58 | 2.58 | -14.57% | 109,309 |
| Dec 11, 2024 | 3.02 | 3.05 | 2.85 | 3.02 | 3.02 | 1.00% | 60,116 |
| Dec 10, 2024 | 2.99 | 3.08 | 2.91 | 2.99 | 2.99 | -1.32% | 78,138 |
| Dec 9, 2024 | 2.90 | 3.03 | 2.87 | 3.03 | 3.03 | 5.57% | 42,343 |
| Dec 6, 2024 | 3.10 | 3.15 | 2.75 | 2.87 | 2.87 | -7.12% | 111,428 |
| Dec 5, 2024 | 2.81 | 3.56 | 2.81 | 3.09 | 3.09 | 11.55% | 1,589,877 |
| Dec 4, 2024 | 2.90 | 2.90 | 2.72 | 2.77 | 2.77 | -1.07% | 38,571 |
| Dec 3, 2024 | 3.03 | 3.16 | 2.73 | 2.80 | 2.80 | -8.20% | 239,043 |
| Dec 2, 2024 | 3.11 | 3.52 | 2.96 | 3.05 | 3.05 | -1.93% | 132,573 |
| Nov 29, 2024 | 2.96 | 3.28 | 2.96 | 3.11 | 3.11 | 5.42% | 64,528 |
| Nov 27, 2024 | 2.80 | 3.03 | 2.65 | 2.95 | 2.95 | 5.36% | 184,359 |
| Nov 26, 2024 | 2.88 | 2.91 | 2.66 | 2.80 | 2.80 | -5.41% | 202,989 |
| Nov 25, 2024 | 2.89 | 2.96 | 2.75 | 2.96 | 2.96 | 12.55% | 90,326 |
| Nov 22, 2024 | 2.42 | 2.70 | 2.42 | 2.63 | 2.63 | 8.68% | 81,845 |
| Nov 21, 2024 | 2.42 | 2.75 | 2.40 | 2.42 | 2.42 | 0.41% | 193,115 |
| Nov 20, 2024 | 2.49 | 2.51 | 2.36 | 2.41 | 2.41 | -3.21% | 46,743 |
| Nov 19, 2024 | 2.31 | 2.58 | 2.31 | 2.49 | 2.49 | 7.79% | 69,885 |
| Nov 18, 2024 | 2.45 | 2.57 | 2.31 | 2.31 | 2.31 | -4.82% | 26,403 |
| Nov 15, 2024 | 2.52 | 2.62 | 2.21 | 2.43 | 2.43 | -3.69% | 90,641 |
| Nov 14, 2024 | 2.63 | 2.66 | 2.39 | 2.52 | 2.52 | -4.55% | 38,223 |
| Nov 13, 2024 | 2.96 | 2.99 | 2.60 | 2.64 | 2.64 | -10.51% | 107,118 |
| Nov 12, 2024 | 2.97 | 3.09 | 2.68 | 2.95 | 2.95 | -8.10% | 124,462 |
| Nov 11, 2024 | 3.00 | 3.29 | 2.80 | 3.21 | 3.21 | -2.43% | 330,963 |
| Nov 8, 2024 | 2.80 | 3.48 | 2.73 | 3.29 | 3.29 | 31.39% | 1,113,937 |
| Nov 7, 2024 | 2.64 | 2.67 | 2.29 | 2.50 | 2.50 | -1.26% | 155,042 |
| Nov 6, 2024 | 2.56 | 2.56 | 2.24 | 2.54 | 2.54 | -0.70% | 87,604 |
| Nov 5, 2024 | 2.72 | 2.80 | 2.42 | 2.55 | 2.55 | -5.93% | 88,895 |
| Nov 4, 2024 | 3.12 | 3.12 | 2.65 | 2.72 | 2.72 | -12.81% | 66,811 |
| Nov 1, 2024 | 3.12 | 3.19 | 3.04 | 3.11 | 3.11 | 0.58% | 20,141 |
| Oct 31, 2024 | 3.21 | 3.25 | 2.80 | 3.10 | 3.10 | -5.21% | 62,641 |
| Oct 30, 2024 | 3.24 | 3.36 | 3.20 | 3.27 | 3.27 | -1.09% | 8,900 |
| Oct 29, 2024 | 3.28 | 3.40 | 3.24 | 3.30 | 3.30 | -1.26% | 18,600 |
| Oct 28, 2024 | 3.44 | 3.44 | 3.24 | 3.34 | 3.34 | 1.73% | 22,087 |
| Oct 25, 2024 | 3.39 | 3.44 | 3.24 | 3.29 | 3.29 | -3.61% | 41,803 |
| Oct 24, 2024 | 3.53 | 3.66 | 3.18 | 3.41 | 3.41 | -4.67% | 38,317 |
| Oct 23, 2024 | 3.72 | 3.84 | 3.49 | 3.58 | 3.58 | -6.07% | 43,619 |
| Oct 22, 2024 | 3.92 | 4.00 | 3.77 | 3.81 | 3.81 | -2.78% | 87,573 |
| Oct 21, 2024 | 3.84 | 4.00 | 3.72 | 3.92 | 3.92 | -0.99% | 95,749 |
| Oct 18, 2024 | 3.52 | 4.01 | 3.50 | 3.96 | 3.96 | 9.34% | 112,257 |
| Oct 17, 2024 | 3.65 | 4.12 | 3.56 | 3.62 | 3.62 | -1.20% | 286,845 |
| Oct 16, 2024 | 3.31 | 4.00 | 3.12 | 3.66 | 3.66 | 6.45% | 716,691 |
| Oct 15, 2024 | 3.80 | 3.87 | 3.04 | 3.44 | 3.44 | 5.20% | 3,705,150 |
| Oct 14, 2024 | 3.36 | 3.36 | 3.16 | 3.27 | 3.27 | -2.18% | 26,154 |
| Oct 11, 2024 | 3.21 | 3.36 | 3.20 | 3.34 | 3.34 | 3.98% | 11,510 |
| Oct 10, 2024 | 3.28 | 3.28 | 3.16 | 3.22 | 3.22 | -1.74% | 11,396 |
| Oct 9, 2024 | 3.35 | 3.35 | 3.12 | 3.27 | 3.27 | 0.12% | 18,066 |
| Oct 8, 2024 | 3.23 | 3.32 | 3.22 | 3.27 | 3.27 | 1.11% | 7,226 |
| Oct 7, 2024 | 3.35 | 3.35 | 2.95 | 3.23 | 3.23 | -3.78% | 33,532 |
| Oct 4, 2024 | 3.15 | 3.50 | 3.12 | 3.36 | 3.36 | 6.50% | 53,551 |
| Oct 3, 2024 | 3.33 | 3.46 | 3.12 | 3.15 | 3.15 | -8.26% | 32,172 |
| Oct 2, 2024 | 3.59 | 3.61 | 3.32 | 3.44 | 3.44 | -2.55% | 17,797 |
| Oct 1, 2024 | 3.76 | 3.78 | 3.44 | 3.53 | 3.53 | -6.57% | 23,479 |
| Sep 30, 2024 | 3.90 | 3.90 | 3.69 | 3.78 | 3.78 | -3.80% | 19,078 |
| Sep 27, 2024 | 3.85 | 4.00 | 3.72 | 3.93 | 3.93 | -3.37% | 64,027 |