LIPO - Lipella Pharmaceuticals Inc
2.19
-0.060 -2.740%
Share volume: 43,248
Last Updated: 03-13-2025
Pharmaceutical Products/Pharmaceutical Preparations:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$2.25
-0.06
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $2.25 | $2.25 | $2.30 | $2.30 | $2.16 | $2.16 | $2.19 | $2.19 | 43,248 | $43,248.00 |
| 03-12-2025 | $2.13 | $2.13 | $2.34 | $2.34 | $2.10 | $2.10 | $2.25 | $2.25 | 61,021 | $61,021.00 |
| 03-11-2025 | $2.17 | $2.17 | $2.19 | $2.19 | $2.05 | $2.05 | $2.15 | $2.15 | 55,109 | $55,109.00 |
| 03-10-2025 | $2.33 | $2.33 | $2.35 | $2.35 | $2.02 | $2.02 | $2.19 | $2.19 | 110,954 | $110,954.00 |
| 03-07-2025 | $2.50 | $2.50 | $2.50 | $2.50 | $2.20 | $2.20 | $2.29 | $2.29 | 76,098 | $76,098.00 |
| 03-06-2025 | $2.53 | $2.53 | $2.59 | $2.59 | $2.46 | $2.46 | $2.55 | $2.55 | 32,747 | $32,747.00 |
| 03-05-2025 | $2.56 | $2.56 | $2.69 | $2.69 | $2.53 | $2.53 | $2.62 | $2.62 | 50,621 | $50,621.00 |
| 03-04-2025 | $2.73 | $2.73 | $2.80 | $2.80 | $2.36 | $2.36 | $2.51 | $2.51 | 59,072 | $59,072.00 |
| 03-03-2025 | $2.87 | $2.87 | $3.00 | $3.00 | $2.75 | $2.75 | $2.81 | $2.81 | 92,474 | $92,474.00 |
| 02-28-2025 | $2.88 | $2.88 | $2.98 | $2.98 | $2.87 | $2.87 | $2.93 | $2.93 | 29,587 | $29,004.00 |