Lipella Pharmaceuticals Inc. (LIPO)
NASDAQ: LIPO · Real-Time Price · USD
2.570
+0.070 (2.80%)
At close: Apr 1, 2025, 4:00 PM
2.500
-0.070 (-2.72%)
After-hours: Apr 1, 2025, 4:21 PM EDT
Lipella Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.50 | 2.54 | 2.46 | 2.53 | - | 0.80% | 19,993 |
| 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 |
| 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 |