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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	0.6	0.6	0.6	0.6	0.6	400
September 26, 2025	0.61	0.64	0.64	0.64	0.61	2,300
September 25, 2025	0.61	0.61	0.61	0.61	0.61	1,500
September 24, 2025	0.62	0.61	0.61	0.62	0.61	800
September 23, 2025	0.58	0.64	0.64	0.64	0.58	1,000
September 22, 2025	0.53	0.6	0.6	0.6	0.53	9,600
September 19, 2025	0.6	0.51	0.51	0.61	0.51	7,559
September 18, 2025	0.6	0.6	0.6	0.64	0.6	8,912
September 17, 2025	0.56	0.6	0.6	0.61	0.56	5,100
September 16, 2025	0.6	0.6	0.6	0.6	0.6	2,000
September 15, 2025	0.61	0.6	0.6	0.61	0.6	9,000
September 12, 2025	0.6	0.64	0.64	0.64	0.6	4,200
September 11, 2025	0.59	0.59	0.59	0.59	0.59	300
September 10, 2025	0.64	0.59	0.59	0.64	0.59	4,400
September 09, 2025	0.57	0.64	0.64	0.64	0.57	1,800
September 08, 2025	0.59	0.59	0.59	0.64	0.58	12,100
September 05, 2025	0.59	0.59	0.59	0.59	0.59	441
September 04, 2025	0.64	0.59	0.59	0.64	0.59	6,500
September 03, 2025	0.59	0.59	0.59	0.59	0.59	500
September 02, 2025	0.59	0.59	0.59	0.64	0.59	15,400
August 29, 2025	0.59	0.59	0.59	0.59	0.59	1,089
August 28, 2025	0.61	0.59	0.59	0.64	0.59	1,600
August 27, 2025	0.59	0.64	0.64	0.64	0.59	1,700
August 26, 2025	0.59	0.59	0.59	0.59	0.59	1,000
August 25, 2025	0.59	0.59	0.59	0.62	0.59	5,100
August 22, 2025	0.6	0.59	0.59	0.6	0.59	1,100
August 21, 2025	0.59	0.59	0.59	0.59	0.59	1,000
August 20, 2025	0.59	0.59	0.59	0.59	0.59	700
August 19, 2025	0.6	0.59	0.59	0.6	0.57	9,800
August 18, 2025	0.63	0.59	0.59	0.63	0.59	9,300
August 15, 2025	0.64	0.64	0.64	0.64	0.63	474
August 14, 2025	0.63	0.63	0.63	0.63	0.63	800
August 13, 2025	0.64	0.63	0.63	0.64	0.63	1,900
August 12, 2025	0.6	0.64	0.64	0.64	0.6	600
August 11, 2025	0.56	0.6	0.6	0.64	0.56	15,400
August 08, 2025	0.59	0.56	0.56	0.6	0.55	5,600
August 07, 2025	0.65	0.6	0.6	0.65	0.57	19,300
August 06, 2025	0.64	0.62	0.62	0.64	0.62	1,700
August 05, 2025	0.7	0.65	0.65	0.7	0.65	4,800
August 04, 2025	0.71	0.67	0.67	0.71	0.67	4,600
August 01, 2025	0.7	0.71	0.71	0.71	0.69	1,600
July 31, 2025	0.73	0.7	0.7	0.73	0.7	4,100
July 30, 2025	0.71	0.71	0.71	0.71	0.71	200
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

Lipella Pharmaceuticals Inc. (LIPO) NASDAQ