Lipella Pharmaceuticals Inc. - LIPO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 29, 2025	0.69	0.69	0.69	0.69	0.69	33
July 28, 2025	0.65	0.69	0.69	0.78	0.65	10,100
July 25, 2025	0.68	0.72	0.72	0.72	0.68	2,000
July 24, 2025	0.68	0.72	0.72	0.72	0.68	1,300
July 23, 2025	0.73	0.7	0.7	0.73	0.7	4,900
July 22, 2025	0.75	0.73	0.73	0.75	0.73	2,400
July 21, 2025	0.73	0.8	0.8	0.8	0.73	5,700
July 18, 2025	0.76	0.75	0.75	0.76	0.75	800
July 17, 2025	0.73	0.76	0.76	0.79	0.73	11,500
July 16, 2025	0.79	0.73	0.73	0.79	0.73	5,600
July 15, 2025	0.82	0.79	0.79	0.82	0.77	3,100
July 14, 2025	0.75	0.75	0.75	0.75	0.75	900
July 11, 2025	0.8	0.75	0.75	0.82	0.75	30,900
July 10, 2025	0.8	0.79	0.79	0.8	0.79	1,028
July 09, 2025	0.79	0.8	0.8	0.87	0.79	4,200
July 08, 2025	0.82	0.78	0.78	0.94	0.78	2,500
July 07, 2025	0.78	0.85	0.85	0.88	0.78	20,200
July 03, 2025	0.8	0.8	0.8	0.8	0.8	550
July 02, 2025	0.84	0.8	0.8	0.84	0.8	3,623
July 01, 2025	0.87	0.84	0.84	0.9	0.83	10,000
June 30, 2025	0.9	0.87	0.87	1	0.85	8,100
June 27, 2025	0.95	0.9	0.9	1	0.85	19,000
June 26, 2025	0.86	0.9	0.9	0.94	0.85	11,000
June 25, 2025	0.75	0.87	0.87	0.87	0.64	64,251
June 24, 2025	1.1	0.76	0.76	1.16	0.65	241,562
June 23, 2025	1.75	1.11	1.11	1.75	1	47,953
June 20, 2025	1.76	1.65	1.65	2.36	1.61	189,800
June 18, 2025	2.71	2.36	2.36	2.91	2.25	144,073
June 17, 2025	2.88	2.71	2.71	2.91	2.59	36,625
June 16, 2025	2.52	2.87	2.87	2.96	2.52	22,100
June 13, 2025	2.68	2.64	2.64	2.68	2.46	21,329
June 12, 2025	2.76	2.71	2.71	2.79	2.68	13,472
June 11, 2025	2.93	2.8	2.8	2.93	2.8	13,100
June 10, 2025	2.87	2.88	2.88	2.99	2.87	7,833
June 09, 2025	2.99	2.91	2.91	2.99	2.84	20,300
June 06, 2025	3	2.99	2.99	3.1	2.8	50,930
June 05, 2025	2.99	3.09	3.09	3.17	2.88	56,427
June 04, 2025	2.87	2.97	2.97	3	2.75	45,513
June 03, 2025	2.93	2.93	2.93	3	2.77	16,325
June 02, 2025	2.88	2.95	2.95	2.95	2.79	4,924
May 30, 2025	2.97	2.78	2.78	3.03	2.78	25,300
May 29, 2025	2.93	2.99	2.99	3.17	2.92	38,688
May 28, 2025	2.91	2.92	2.92	2.95	2.88	9,400
May 27, 2025	2.96	2.85	2.85	3.05	2.8	32,728
May 23, 2025	2.87	2.9	2.9	2.99	2.84	13,446
May 22, 2025	2.73	2.99	2.99	3	2.62	27,158
May 21, 2025	3	2.93	2.93	3.05	2.8	22,628
May 20, 2025	2.49	3.08	3.08	3.12	2.43	117,523
May 19, 2025	2.34	2.58	2.58	2.83	2.22	170,272
May 16, 2025	2.23	2.18	2.18	2.31	2.15	58,108
May 15, 2025	2.39	2.23	2.23	2.47	2.2	41,764
May 14, 2025	2.41	2.39	2.39	2.49	2.35	5,216
May 13, 2025	2.44	2.4	2.4	2.45	2.38	18,486
May 12, 2025	2.38	2.45	2.45	2.49	2.38	7,574
May 09, 2025	2.38	2.4	2.4	2.5	2.38	5,259
May 08, 2025	2.43	2.43	2.43	2.51	2.42	7,169
May 07, 2025	2.4	2.42	2.42	2.51	2.4	2,500
May 06, 2025	2.52	2.46	2.46	2.52	2.43	14,712
May 05, 2025	2.46	2.55	2.55	2.56	2.46	6,430
May 02, 2025	2.49	2.52	2.52	2.53	2.44	11,030

Lipella Pharmaceuticals Inc. (LIPO) NASDAQ