Skip to main content
Lipella Pharmaceuticals Inc. (LIPO)
OTCMKTS · Delayed Price · Currency is USD
0.155
0.00 (0.00%)
Mar 4, 2026, 10:11 AM EST

Lipella Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.160.160.160.160.16-317
Mar 2, 20260.160.160.160.160.16-3.06%1,257
Feb 27, 20260.160.160.160.160.16-5.88%2,100
Feb 26, 20260.160.170.160.170.17-1,960
Feb 24, 20260.170.170.170.170.17-594
Feb 23, 20260.170.170.170.170.179.61%375
Feb 18, 20260.170.210.160.160.16-19.22%18,233
Feb 13, 20260.170.210.170.190.191.05%4,129
Feb 12, 20260.200.200.190.190.19-0.05%500
Feb 11, 20260.200.200.190.190.19-21.74%32,921
Feb 10, 20260.190.240.190.240.2431.23%10,536
Feb 9, 20260.220.240.190.190.19-2.99%5,512
Feb 6, 20260.190.190.190.190.1911.58%1,166
Feb 5, 20260.190.190.170.170.17-17.83%558
Feb 4, 20260.210.210.210.210.21-0.95%170
Feb 3, 20260.220.220.200.210.21-4.50%1,621
Feb 2, 20260.190.250.190.220.22-23.69%2,873
Jan 30, 20260.180.320.180.290.2968.60%19,807
Jan 29, 20260.220.230.170.170.170.53%1,017
Jan 28, 20260.170.180.170.170.173.09%1,218
Jan 27, 20260.170.170.170.170.17-6.78%146
Jan 26, 20260.180.180.180.180.182.02%658
Jan 22, 20260.170.170.170.170.17-19.30%357
Jan 20, 20260.220.220.220.220.22-3,509
Jan 16, 20260.170.220.170.220.2222.86%1,226
Jan 15, 20260.220.220.180.180.18-12.50%2,672
Jan 13, 20260.220.220.200.200.2011.11%19,192
Jan 12, 20260.180.180.180.180.185.26%2,492
Jan 9, 20260.170.170.170.170.17-12.35%127
Jan 8, 20260.170.200.170.200.2014.09%1,081
Jan 7, 20260.170.200.170.170.17-9.52%4,186
Jan 5, 20260.200.200.190.190.1910.53%6,459
Jan 2, 20260.170.170.170.170.17-5.00%352
Dec 31, 20250.180.190.170.180.180.95%1,933
Dec 30, 20250.200.200.170.180.18-7.81%34,852
Dec 29, 20250.180.220.180.190.196.26%25,441
Dec 26, 20250.200.250.180.180.18-19.15%11,768
Dec 24, 20250.200.230.200.230.2311.88%11,447
Dec 23, 20250.200.220.200.200.20-9,906
Dec 22, 20250.210.230.200.200.20-6.42%5,630
Dec 19, 20250.220.220.220.220.222.33%6,168
Dec 18, 20250.220.290.210.210.21-8.69%11,918
Dec 17, 20250.290.290.210.230.23-22.29%47,270
Dec 16, 20250.300.300.270.300.30-4.17%10,113
Dec 15, 20250.330.330.310.310.31-426
Dec 12, 20250.310.310.310.310.31-847
Dec 11, 20250.330.330.310.310.31-3,235
Dec 10, 20250.310.320.310.310.31-3,515
Dec 8, 20250.310.340.310.310.31-2,928
Dec 5, 20250.310.310.310.310.31-1,363
Dec 4, 20250.310.400.310.310.31-1,871
Dec 3, 20250.310.320.310.310.3111.79%6,586
Dec 2, 20250.330.330.280.280.28-16.50%10,098
Dec 1, 20250.330.330.330.330.330.30%5,020
Nov 28, 20250.330.330.330.330.33-5.71%1,183
Nov 26, 20250.350.360.350.350.352.64%7,997
Nov 25, 20250.360.360.340.340.34-14.75%22,645
Nov 24, 20250.410.410.350.400.40-2.46%53,026
Nov 21, 20250.370.440.370.410.4110.24%11,978
Nov 20, 20250.430.430.370.370.37-11.43%613
Nov 18, 20250.460.460.400.420.42-15.66%58,866
Nov 17, 20250.540.540.500.500.50-7.78%4,202
Nov 14, 20250.540.540.540.540.541.89%1,018
Nov 13, 20250.520.530.520.530.536.00%9,931
Nov 12, 20250.500.520.460.500.503.95%61,201
Nov 11, 20250.450.550.450.480.4817.03%33,474
Nov 10, 20250.340.430.320.410.4117.43%60,547
Nov 7, 20250.370.390.350.350.35-4.24%12,544
Nov 5, 20250.380.380.370.370.37-15.00%12,400
Nov 4, 20250.450.450.390.430.43-5.12%10,847
Nov 3, 20250.410.450.410.450.454.18%5,172
Oct 31, 20250.440.440.440.440.44-3.55%244
Oct 30, 20250.460.470.450.450.45-4.04%7,593
Oct 29, 20250.460.480.460.470.47-4.08%3,020
Oct 28, 20250.470.490.460.490.49-3.83%23,603
Oct 27, 20250.510.510.510.510.51-0.08%125
Oct 24, 20250.520.520.490.510.51-0.02%16,139
Oct 23, 20250.560.570.490.510.51-6.15%37,029
Oct 22, 20250.540.540.540.540.54-1.20%116
Oct 21, 20250.630.630.550.550.55-480
Oct 20, 20250.550.550.550.550.55-12.42%668
Oct 17, 20250.580.630.580.630.6318.47%1,610
Oct 16, 20250.530.530.530.530.53-11.65%589
Oct 15, 20250.580.600.570.600.603.45%2,509
Oct 14, 20250.520.580.520.580.5813.50%10,428
Oct 13, 20250.550.590.510.510.51-7.09%6,474
Oct 10, 20250.600.620.520.550.55-10.37%72,611
Oct 9, 20250.600.610.600.610.611.93%3,263
Oct 8, 20250.600.600.600.600.60-0.82%747
Oct 7, 20250.620.640.610.610.61-5.26%6,505
Oct 6, 20250.550.640.550.640.6414.41%8,436
Oct 3, 20250.570.570.550.560.56-5,593
Oct 2, 20250.580.600.560.560.56-9.53%4,351
Oct 1, 20250.600.620.600.620.623.17%6,749
Sep 30, 20250.580.600.550.600.60-3.07%1,264
Sep 29, 20250.600.620.550.620.62-2.64%1,148
Sep 26, 20250.610.640.610.640.644.23%2,296
Sep 25, 20250.610.610.610.610.61-1,517
Sep 24, 20250.620.620.610.610.61-4.09%777
Sep 23, 20250.580.640.580.640.646.00%974