Lipella Pharmaceuticals I... (LIPO)
NASDAQ: LIPO
· Real-Time Price · USD
0.63
-0.01 (-1.52%)
At close: Aug 15, 2025, 11:05 AM
LIPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 142 |
| Aug 13, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 1,900 |
| Aug 12, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 6.67% | 600 |
| Aug 11, 2025 | 0.56 | 0.64 | 0.56 | 0.60 | 0.60 | 7.14% | 15,400 |
| Aug 8, 2025 | 0.59 | 0.60 | 0.55 | 0.56 | 0.56 | -6.67% | 5,600 |
| Aug 7, 2025 | 0.65 | 0.65 | 0.57 | 0.60 | 0.60 | -3.23% | 19,300 |
| Aug 6, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -4.62% | 1,742 |
| Aug 5, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -2.99% | 4,800 |
| Aug 4, 2025 | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | -5.63% | 4,600 |
| Aug 1, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | 1.43% | 1,600 |
| Jul 31, 2025 | 0.72 | 0.73 | 0.70 | 0.70 | 0.70 | -1.41% | 4,100 |
| Jul 30, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.00% | 200 |
| Jul 29, 2025 | 0.70 | 0.74 | 0.69 | 0.71 | 0.71 | 2.90% | 1,400 |
| Jul 28, 2025 | 0.65 | 0.78 | 0.65 | 0.69 | 0.69 | 9.52% | 10,100 |
| Jul 25, 2025 | 0.80 | 0.80 | 0.63 | 0.63 | 0.63 | -12.50% | 5,200 |
| Jul 24, 2025 | 0.68 | 0.72 | 0.68 | 0.72 | 0.72 | 2.86% | 1,300 |
| Jul 23, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -4.11% | 4,900 |
| Jul 22, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -8.75% | 2,400 |
| Jul 21, 2025 | 0.73 | 0.80 | 0.73 | 0.80 | 0.80 | 6.67% | 5,700 |
| Jul 18, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.32% | 1,100 |