Skip to main content
Lipella Pharmaceuticals Inc. (LIPO)
OTCMKTS · Delayed Price · Currency is USD
0.0500
0.00 (0.00%)
Apr 28, 2026, 3:55 PM EST

Lipella Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.050.090.050.050.05-132,857
Apr 27, 20260.040.090.040.050.0562.87%40,883
Apr 24, 20260.050.050.030.030.03-48.75%9,032
Apr 23, 20260.060.060.060.060.06195.07%10,063
Apr 22, 20260.020.070.020.020.02-59.40%36,368
Apr 20, 20260.030.050.030.050.05152.53%5,245
Apr 17, 20260.030.060.020.020.02-46.63%23,759
Apr 16, 20260.030.040.020.040.0423.67%122,635
Apr 15, 20260.040.040.030.030.0336.36%44,621
Apr 14, 20260.040.040.020.020.02-50.23%3,845
Apr 13, 20260.100.100.040.040.0427.01%7,727
Apr 8, 20260.040.040.030.030.0357.47%4,173
Apr 6, 20260.030.030.020.020.02-0.45%2,866
Apr 2, 20260.050.050.020.020.02-54.51%29,701
Apr 1, 20260.050.060.050.050.05-15.72%74,747
Mar 31, 20260.050.080.050.060.06-17.40%182,994
Mar 30, 20260.090.090.070.070.07-3.04%5,512
Mar 27, 20260.120.120.070.070.07-49.12%138,111
Mar 26, 20260.140.140.140.140.14-5.27%5,401
Mar 25, 20260.150.160.150.150.15-1,422
Mar 24, 20260.150.150.150.150.15-410
Mar 23, 20260.150.150.150.150.15-4,549
Mar 19, 20260.170.170.150.150.15-11.76%39,898
Mar 18, 20260.160.170.160.170.175.59%611
Mar 17, 20260.170.170.160.160.16-8.00%770
Mar 13, 20260.180.180.180.180.188.83%191
Mar 12, 20260.160.160.160.160.161.77%1,195
Mar 10, 20260.160.170.160.160.16-18.47%655
Mar 9, 20260.190.190.160.190.1924.95%4,218
Mar 6, 20260.160.160.160.160.16-1,308
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