Lipella Pharmaceuticals I...

2.55
-0.17 (-6.25%)
At close: Mar 28, 2025, 3:59 PM
2.56
0.51%
After-hours: Mar 28, 2025, 06:30 PM EDT

LIPO Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 2.59 2.69 2.50 2.59 -0.13 -4.78% 24,041
Mar 27, 2025 2.59 2.74 2.52 2.72 0.12 4.62% 13,447
Mar 26, 2025 2.60 2.73 2.50 2.60 0.10 4.00% 52,202
Mar 25, 2025 2.55 2.59 2.50 2.50 -0.06 -2.34% 23,114
Mar 24, 2025 2.60 2.60 2.46 2.56 -0.03 -1.16% 24,256
Mar 21, 2025 2.54 2.60 2.45 2.59 -0.01 -0.38% 18,222
Mar 20, 2025 2.45 2.61 2.29 2.60 0.24 10.17% 25,900
Mar 19, 2025 2.22 2.36 2.16 2.36 0.11 4.89% 20,910
Mar 18, 2025 2.23 2.31 2.21 2.25 0.04 1.81% 12,300
Mar 17, 2025 2.15 2.34 2.10 2.21 0.06 2.79% 54,792
Mar 14, 2025 2.23 2.25 2.03 2.15 -0.04 -1.83% 77,666
Mar 13, 2025 2.25 2.30 2.16 2.19 -0.06 -2.67% 43,400
Mar 12, 2025 2.13 2.34 2.10 2.25 0.10 4.65% 61,021
Mar 11, 2025 2.17 2.19 2.05 2.15 -0.04 -1.83% 55,109
Mar 10, 2025 2.33 2.35 2.02 2.19 -0.10 -4.37% 110,954
Mar 7, 2025 2.50 2.50 2.20 2.29 -0.26 -10.20% 76,100
Mar 6, 2025 2.53 2.59 2.46 2.55 -0.07 -2.67% 32,747
Mar 5, 2025 2.56 2.69 2.53 2.62 0.11 4.38% 50,621
Mar 4, 2025 2.73 2.80 2.36 2.51 -0.30 -10.68% 59,100
Mar 3, 2025 2.87 3.00 2.75 2.81 -0.12 -4.10% 92,474
Feb 28, 2025 2.88 2.98 2.87 2.93 -0.01 -0.34% 29,600
Feb 27, 2025 3.13 3.23 2.88 2.94 -0.25 -7.84% 68,637
Feb 26, 2025 3.07 3.28 3.00 3.19 0.06 1.92% 77,844
Feb 25, 2025 2.94 3.48 2.84 3.13 0.13 4.33% 137,824
Feb 24, 2025 3.10 3.27 2.82 3.00 -0.14 -4.46% 137,700
Feb 21, 2025 3.30 3.35 3.12 3.14 -0.28 -8.19% 234,918
Feb 20, 2025 3.40 3.50 3.39 3.42 0.07 2.09% 125,827
Feb 19, 2025 3.53 3.56 3.35 3.35 -0.25 -6.94% 165,508
Feb 18, 2025 3.86 3.89 3.50 3.60 -0.28 -7.22% 283,417
Feb 14, 2025 4.14 4.14 3.69 3.88 -0.14 -3.48% 218,000
Feb 13, 2025 4.47 4.49 3.87 4.02 -0.47 -10.47% 416,942
Feb 12, 2025 4.11 4.50 3.89 4.49 0.17 3.94% 1,221,326
Feb 11, 2025 4.58 4.69 3.81 4.32 1.27 41.64% 40,012,343
Feb 10, 2025 2.89 3.16 2.82 3.05 -0.02 -0.65% 576,347
Feb 7, 2025 4.16 4.16 2.92 3.07 -1.58 -33.98% 2,195,400
Feb 6, 2025 6.60 7.31 4.07 4.65 2.07 80.23% 86,928,043
Feb 5, 2025 2.63 2.63 2.55 2.58 0.03 1.18% 11,942
Feb 4, 2025 2.69 2.69 2.50 2.55 -0.18 -6.59% 22,800
Feb 3, 2025 2.70 2.76 2.59 2.73 0.02 0.74% 36,513
Jan 31, 2025 2.69 2.80 2.69 2.71 0.04 1.50% 22,988
Jan 30, 2025 2.71 2.79 2.60 2.67 -0.04 -1.48% 49,120
Jan 29, 2025 2.66 2.83 2.66 2.71 0.01 0.37% 6,787
Jan 28, 2025 2.72 2.76 2.60 2.70 -0.02 -0.74% 27,744
Jan 27, 2025 2.79 2.84 2.72 2.72 -0.11 -3.89% 26,723
Jan 24, 2025 2.92 2.95 2.82 2.83 -0.12 -4.07% 57,400
Jan 23, 2025 2.89 2.99 2.82 2.95 0.10 3.51% 69,600
Jan 22, 2025 2.85 2.86 2.82 2.85 -0.01 -0.35% 15,993
Jan 21, 2025 2.86 2.92 2.85 2.86 0.01 0.35% 19,284
Jan 17, 2025 2.97 2.97 2.80 2.85 -0.07 -2.40% 18,922
Jan 16, 2025 2.94 2.94 2.82 2.92 -0.07 -2.34% 32,744