Skip to main content
Lipella Pharmaceuticals Inc. (LIPO)
OTCMKTS · Delayed Price · Currency is USD
0.309
0.00 (0.00%)
At close: Dec 5, 2025

Lipella Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 22, 20250.530.600.530.600.605.26%9,612
Sep 19, 20250.640.640.560.570.57-10.94%17,205
Sep 18, 20250.640.640.600.640.646.67%25,850
Sep 17, 20250.560.600.560.600.60-5,103
Sep 16, 20250.600.600.600.600.60-2,001
Sep 15, 20250.610.610.600.600.60-6.34%9,033
Sep 12, 20250.600.640.600.640.646.77%4,166
Sep 11, 20250.590.600.590.600.603.45%2,324
Sep 10, 20250.640.640.580.580.58-9.46%4,449
Sep 9, 20250.570.640.570.640.649.08%1,827
Sep 8, 20250.590.640.580.590.59-2.28%12,071
Sep 5, 20250.590.600.590.600.601.69%615
Sep 4, 20250.640.640.590.590.59-6,540
Sep 3, 20250.590.590.590.590.590.14%527
Sep 2, 20250.590.640.590.590.590.02%15,435
Aug 29, 20250.590.590.590.590.59-0.51%1,095
Aug 28, 20250.610.640.590.590.59-6.73%1,640
Aug 27, 20250.590.640.590.640.647.23%1,703
Aug 26, 20250.590.590.590.590.59-0.03%982
Aug 25, 20250.590.620.590.590.590.51%5,105
Aug 22, 20250.600.600.590.590.59-1.22%1,098
Aug 21, 20250.600.600.590.600.60-0.03%6,233
Aug 20, 20250.590.600.590.600.601.12%727
Aug 19, 20250.600.600.570.590.59-9,771
Aug 18, 20250.630.630.590.590.59-6.17%9,322
Aug 15, 20250.640.640.630.630.63-741
Aug 14, 20250.630.630.630.630.63-0.38%754
Aug 13, 20250.640.640.630.630.63-0.41%1,861
Aug 12, 20250.600.640.600.640.645.85%570
Aug 11, 20250.560.640.560.600.606.18%15,368
Aug 8, 20250.590.600.550.570.57-6.07%5,644
Aug 7, 20250.650.650.570.600.60-3.61%19,315
Aug 6, 20250.640.640.620.620.62-4.00%1,743
Aug 5, 20250.700.700.650.650.65-3.16%4,766
Aug 4, 20250.710.710.670.670.67-5.46%4,583
Aug 1, 20250.700.710.690.710.711.28%1,604
Jul 31, 20250.730.730.700.700.70-1.27%4,125
Jul 30, 20250.710.710.710.710.71-191
Jul 29, 20250.700.740.690.710.712.75%1,411
Jul 28, 20250.650.780.650.690.6910.21%10,113
Jul 25, 20250.800.800.630.630.63-12.92%5,193
Jul 24, 20250.680.720.680.720.722.71%1,290
Jul 23, 20250.730.730.700.700.70-3.97%4,860
Jul 22, 20250.750.750.730.730.73-8.75%2,413
Jul 21, 20250.730.800.730.800.806.67%5,706
Jul 18, 20250.760.760.750.750.75-1.30%1,068
Jul 17, 20250.730.790.730.760.764.10%11,470
Jul 16, 20250.790.790.730.730.73-7.43%5,644
Jul 15, 20250.820.820.770.790.795.01%3,135