Lipella Pharmaceuticals Inc. Common Stock (LIPO) Historical Stock Data

2.99 ↑0.07 (2.40%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, LIPO is up 1.33% a day on average. There have been 16 days where Lipella Pharmaceuticals Inc. Common Stock closed green and 14 days where LIPO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-29	2.93	2.99	↑$0.06 (1.90%)	2.93	3.17	38.69K
2025-05-28	2.91	2.92	↑$0.02 (0.52%)	2.88	2.95	9.34K
2025-05-27	2.95	2.85	↓$0.11 (-3.56%)	2.80	3.05	32.72K
2025-05-23	2.87	2.90	↑$0.03 (1.11%)	2.84	2.98	13.41K
2025-05-22	2.83	2.99	↑$0.16 (5.65%)	2.62	3.00	27.16K
2025-05-21	3.00	2.93	↓$0.07 (-2.33%)	2.80	3.00	21.69K
2025-05-20	2.49	3.08	↑$0.59 (23.69%)	2.43	3.12	115.10K
2025-05-19	2.34	2.58	↑$0.24 (10.26%)	2.22	2.83	167.97K
2025-05-16	2.23	2.18	↓$0.05 (-2.24%)	2.15	2.31	58.09K
2025-05-15	2.40	2.23	↓$0.17 (-7.08%)	2.21	2.47	40.35K
2025-05-14	2.40	2.39	↓$0.01 (-0.42%)	2.35	2.49	5.21K
2025-05-13	2.44	2.40	↓$0.05 (-1.98%)	2.38	2.45	18.48K
2025-05-12	2.48	2.45	↓$0.03 (-1.18%)	2.38	2.49	7.54K
2025-05-09	2.50	2.40	↓$0.10 (-4.00%)	2.40	2.50	5.19K
2025-05-08	2.42	2.43	↑$0.01 (0.36%)	2.42	2.51	7.12K
2025-05-07	2.40	2.42	↑$0.02 (0.78%)	2.40	2.51	2.46K
2025-05-06	2.49	2.46	↓$0.03 (-1.20%)	2.43	2.51	14.71K
2025-05-05	2.52	2.55	↑$0.03 (1.19%)	2.52	2.55	5.92K
2025-05-02	2.49	2.52	↑$0.02 (1.00%)	2.44	2.53	10.83K
2025-05-01	2.56	2.52	↓$0.04 (-1.56%)	2.50	2.56	6.77K
2025-04-30	2.50	2.49	↓$0.01 (-0.40%)	2.44	2.56	4.89K
2025-04-29	2.55	2.45	↓$0.10 (-3.87%)	2.44	2.57	7.92K
2025-04-28	2.66	2.64	↓$0.03 (-0.94%)	2.58	2.66	15.15K
2025-04-25	2.54	2.65	↑$0.11 (4.33%)	2.54	2.74	68.59K
2025-04-24	2.36	2.58	↑$0.23 (9.55%)	2.25	2.58	55.35K
2025-04-23	2.49	2.41	↓$0.08 (-3.21%)	2.26	2.49	77.30K
2025-04-22	2.26	2.40	↑$0.14 (5.97%)	2.03	2.44	2.73M
2025-04-21	2.25	2.28	↑$0.03 (1.35%)	2.25	2.43	4.38K
2025-04-17	2.27	2.40	↑$0.13 (5.70%)	2.27	2.44	6.94K
2025-04-16	2.40	2.41	↑$0.01 (0.42%)	2.39	2.41	2.75K