Lipella Pharmaceuticals Inc. - Common Stock (LIPO)

Historical Prices For Lipella Pharmaceuticals Inc. - Common Stock (LIPO)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	2.58	2.58	2.40	2.50	19,872	2.50
4/02/2025	2.49	2.65	2.49	2.58	47,165	2.58
4/01/2025	2.50	2.71	2.46	2.57	22,330	2.57
3/31/2025	2.62	2.62	2.13	2.51	112,857	2.51
3/28/2025	2.59	2.69	2.50	2.59	24,042	2.59
3/27/2025	2.59	2.74	2.52	2.72	13,447	2.72
3/26/2025	2.60	2.73	2.50	2.60	52,202	2.60
3/25/2025	2.55	2.59	2.50	2.50	23,114	2.50
3/24/2025	2.60	2.60	2.46	2.56	23,973	2.56
3/21/2025	2.54	2.60	2.45	2.59	18,222	2.59
3/20/2025	2.45	2.61	2.29	2.60	25,857	2.60
3/19/2025	2.22	2.36	2.16	2.36	20,910	2.36
3/18/2025	2.23	2.31	2.21	2.25	12,260	2.25
3/17/2025	2.15	2.34	2.10	2.21	54,792	2.21
3/14/2025	2.23	2.25	2.03	2.15	77,666	2.15
3/13/2025	2.25	2.30	2.16	2.19	43,379	2.19
3/12/2025	2.13	2.34	2.10	2.25	61,021	2.25
3/11/2025	2.17	2.19	2.05	2.15	55,109	2.15
3/10/2025	2.33	2.35	2.02	2.19	110,954	2.19
3/07/2025	2.50	2.50	2.20	2.29	76,098	2.29
3/06/2025	2.53	2.59	2.46	2.55	32,745	2.55
3/05/2025	2.56	2.69	2.53	2.62	48,402	2.62
3/04/2025	2.73	2.80	2.36	2.51	58,194	2.51
3/03/2025	2.87	3.00	2.75	2.81	92,114	2.81
2/28/2025	2.88	2.98	2.87	2.93	29,587	2.93
2/27/2025	3.13	3.23	2.88	2.94	68,622	2.94
2/26/2025	3.07	3.28	3.00	3.19	77,657	3.19
2/25/2025	2.94	3.48	2.84	3.13	137,751	3.13
2/24/2025	3.10	3.27	2.82	3.00	136,794	3.00
2/21/2025	3.30	3.35	3.12	3.14	234,918	3.14
2/20/2025	3.40	3.50	3.39	3.42	119,522	3.42
2/19/2025	3.53	3.56	3.35	3.35	165,298	3.35
2/18/2025	3.86	3.89	3.50	3.60	280,383	3.60
2/14/2025	4.14	4.14	3.69	3.88	217,990	3.88
2/13/2025	4.47	4.49	3.87	4.02	406,493	4.02
2/12/2025	4.11	4.50	3.89	4.49	1,213,356	4.49
2/11/2025	4.58	4.69	3.81	4.32	39,889,210	4.32
2/10/2025	2.89	3.16	2.82	3.05	567,075	3.05
2/07/2025	4.16	4.16	2.92	3.07	2,195,386	3.07
2/06/2025	6.60	7.31	4.07	4.65	86,833,678	4.65
2/05/2025	2.63	2.63	2.55	2.58	11,942	2.58
2/04/2025	2.69	2.69	2.50	2.55	21,484	2.55
2/03/2025	2.70	2.76	2.59	2.73	36,473	2.73
1/31/2025	2.69	2.80	2.69	2.71	22,988	2.71
1/30/2025	2.71	2.79	2.60	2.67	47,402	2.67
1/29/2025	2.66	2.83	2.66	2.71	6,744	2.71
1/28/2025	2.72	2.76	2.60	2.70	27,543	2.70
1/27/2025	2.79	2.84	2.72	2.72	26,616	2.72
1/24/2025	2.92	2.95	2.82	2.83	57,356	2.83
1/23/2025	2.89	2.99	2.82	2.95	69,553	2.95
1/22/2025	2.85	2.86	2.82	2.85	15,893	2.85
1/21/2025	2.86	2.92	2.85	2.86	19,056	2.86
1/17/2025	2.97	2.97	2.80	2.85	18,922	2.85
1/16/2025	2.94	2.94	2.82	2.92	32,244	2.92
1/15/2025	3.07	3.15	2.90	2.99	40,989	2.99
1/14/2025	3.12	3.17	3.00	3.05	30,376	3.05
1/13/2025	2.90	3.10	2.81	3.04	85,559	3.04
1/10/2025	3.00	3.17	2.78	2.90	68,513	2.90
1/08/2025	3.12	3.37	2.92	3.17	244,643	3.17
1/07/2025	3.57	3.58	3.16	3.18	121,237	3.18
1/06/2025	3.34	3.70	3.20	3.57	128,871	3.57