Lipella Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2025	2.55	2.57	2.44	2.45	2.45	-7.02%	8,184
Apr 28, 2025	2.66	2.70	2.58	2.64	2.64	-0.57%	27,251
Apr 25, 2025	2.54	2.74	2.54	2.65	2.65	2.71%	89,042
Apr 24, 2025	2.36	2.58	2.25	2.58	2.58	7.05%	55,652
Apr 23, 2025	2.49	2.49	2.26	2.41	2.41	0.63%	78,457
Apr 22, 2025	2.26	2.44	2.03	2.40	2.40	5.04%	2,740,261
Apr 21, 2025	2.25	2.43	2.25	2.28	2.28	-5.00%	4,414
Apr 17, 2025	2.27	2.44	2.27	2.40	2.40	-0.41%	6,958
Apr 16, 2025	2.39	2.41	2.37	2.41	2.41	-0.82%	2,836
Apr 15, 2025	2.41	2.48	2.41	2.43	2.43	-0.82%	11,234
Apr 14, 2025	2.34	2.53	2.34	2.45	2.45	0.41%	4,809
Apr 11, 2025	2.64	2.64	2.35	2.44	2.44	1.67%	45,679
Apr 10, 2025	2.19	2.40	2.19	2.40	2.40	6.19%	80,840
Apr 9, 2025	2.24	2.39	1.97	2.26	2.26	-4.24%	115,980
Apr 8, 2025	2.36	2.41	2.25	2.36	2.36	1.72%	29,157
Apr 7, 2025	2.17	2.35	2.17	2.32	2.32	-1.82%	37,749
Apr 4, 2025	2.40	2.41	2.26	2.36	2.36	-5.48%	18,571
Apr 3, 2025	2.58	2.58	2.40	2.50	2.50	-3.10%	19,872
Apr 2, 2025	2.49	2.65	2.49	2.58	2.58	0.39%	47,165
Apr 1, 2025	2.50	2.71	2.46	2.57	2.57	2.39%	22,331
Mar 31, 2025	2.62	2.62	2.13	2.51	2.51	-3.09%	112,857
Mar 28, 2025	2.59	2.69	2.50	2.59	2.59	-4.78%	24,042
Mar 27, 2025	2.59	2.74	2.52	2.72	2.72	4.62%	13,447
Mar 26, 2025	2.60	2.73	2.50	2.60	2.60	4.00%	52,202
Mar 25, 2025	2.55	2.59	2.50	2.50	2.50	-2.34%	23,114
Mar 24, 2025	2.60	2.60	2.46	2.56	2.56	-1.16%	24,256
Mar 21, 2025	2.54	2.60	2.45	2.59	2.59	-0.38%	18,222
Mar 20, 2025	2.45	2.61	2.29	2.60	2.60	10.17%	25,882
Mar 19, 2025	2.22	2.36	2.16	2.36	2.36	4.89%	20,910
Mar 18, 2025	2.23	2.31	2.21	2.25	2.25	1.81%	12,261
Mar 17, 2025	2.15	2.34	2.10	2.21	2.21	2.79%	54,792
Mar 14, 2025	2.23	2.25	2.03	2.15	2.15	-1.83%	77,666
Mar 13, 2025	2.25	2.30	2.16	2.19	2.19	-2.67%	43,379
Mar 12, 2025	2.13	2.34	2.10	2.25	2.25	4.65%	61,021
Mar 11, 2025	2.17	2.19	2.05	2.15	2.15	-1.60%	55,109
Mar 10, 2025	2.33	2.35	2.02	2.19	2.19	-4.59%	110,563
Mar 7, 2025	2.50	2.50	2.20	2.29	2.29	-10.20%	76,098
Mar 6, 2025	2.53	2.59	2.46	2.55	2.55	-2.67%	32,747
Mar 5, 2025	2.56	2.69	2.53	2.62	2.62	4.38%	50,621
Mar 4, 2025	2.73	2.80	2.36	2.51	2.51	-10.68%	59,072
Mar 3, 2025	2.87	3.00	2.75	2.81	2.81	-4.10%	92,474
Feb 28, 2025	2.88	2.98	2.87	2.93	2.93	-0.34%	29,587
Feb 27, 2025	3.13	3.23	2.88	2.94	2.94	-7.84%	68,637
Feb 26, 2025	3.07	3.28	3.00	3.19	3.19	1.92%	77,844
Feb 25, 2025	2.94	3.48	2.84	3.13	3.13	4.33%	137,824
Feb 24, 2025	3.10	3.27	2.82	3.00	3.00	-4.46%	137,686
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