Lipella Pharmaceuticals I... (LIPO)
NASDAQ: LIPO
· Real-Time Price · USD
0.56
-0.00 (-0.25%)
At close: Oct 03, 2025, 11:22 AM
0.56
0.00%
Pre-market: Oct 03, 2025, 11:22 AM EDT
LIPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.00% | 37 |
| Oct 2, 2025 | 0.58 | 0.60 | 0.56 | 0.56 | 0.56 | -9.68% | 4,400 |
| Oct 1, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 6,700 |
| Sep 30, 2025 | 0.58 | 0.60 | 0.55 | 0.60 | 0.60 | -3.23% | 1,300 |
| Sep 29, 2025 | 0.60 | 0.62 | 0.55 | 0.62 | 0.62 | -3.13% | 1,148 |
| Sep 26, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 4.92% | 2,300 |
| Sep 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.00% | 1,517 |
| Sep 24, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -4.69% | 800 |
| Sep 23, 2025 | 0.58 | 0.64 | 0.58 | 0.64 | 0.64 | 6.67% | 1,000 |
| Sep 22, 2025 | 0.53 | 0.60 | 0.53 | 0.60 | 0.60 | 5.26% | 9,600 |
| Sep 19, 2025 | 0.64 | 0.64 | 0.56 | 0.57 | 0.57 | -10.94% | 17,200 |
| Sep 18, 2025 | 0.64 | 0.64 | 0.60 | 0.64 | 0.64 | 6.67% | 25,900 |
| Sep 17, 2025 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | 0.00% | 5,100 |
| Sep 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 2,000 |
| Sep 15, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -6.25% | 9,000 |
| Sep 12, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 6.67% | 4,200 |
| Sep 11, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 3.45% | 2,300 |
| Sep 10, 2025 | 0.64 | 0.64 | 0.58 | 0.58 | 0.58 | -9.38% | 4,400 |
| Sep 9, 2025 | 0.57 | 0.64 | 0.57 | 0.64 | 0.64 | 8.47% | 1,800 |
| Sep 8, 2025 | 0.59 | 0.64 | 0.58 | 0.59 | 0.59 | -1.67% | 12,100 |
Page 1 of 35