Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lisata Therapeutics, Inc. - Common Stock (NQ: LSTA )

3.300 -0.140 (-4.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 2.820 2.926 2.730 2.730 17,687 -0.09(-3.19%)
Dec 28, 2023 2.800 2.960 2.780 2.820 13,618 -0.03(-1.12%)
Dec 27, 2023 2.840 2.960 2.730 2.852 6,795 -0.01(-0.28%)
Dec 26, 2023 2.750 2.900 2.742 2.860 13,512 +0.03(+1.06%)
Dec 22, 2023 2.850 2.980 2.740 2.830 29,607 -0.02(-0.70%)
Dec 21, 2023 2.850 2.930 2.800 2.850 10,773 -0.02(-0.52%)
Dec 20, 2023 2.725 2.890 2.725 2.865 5,992 +0.06(+2.06%)
Dec 19, 2023 2.610 2.880 2.600 2.807 23,100 +0.16(+5.94%)
Dec 18, 2023 2.740 2.740 2.650 2.650 5,344 -0.09(-3.28%)
Dec 15, 2023 2.920 2.950 2.715 2.740 13,971 -0.20(-6.80%)
Dec 14, 2023 3.000 3.090 2.860 2.940 21,231 +0.01(+0.34%)
Dec 13, 2023 2.900 2.980 2.746 2.930 21,453 -0.02(-0.68%)
Dec 12, 2023 2.590 3.090 2.590 2.950 61,769 +0.33(+12.60%)
Dec 11, 2023 2.620 2.656 2.577 2.620 5,163 +0.01(+0.38%)
Dec 08, 2023 2.580 2.752 2.530 2.610 16,293 +0.03(+1.16%)
Dec 07, 2023 2.390 2.800 2.169 2.580 32,425 +0.12(+4.95%)
Dec 06, 2023 2.300 2.590 2.190 2.458 65,937 +0.20(+8.78%)
Dec 05, 2023 2.320 2.490 2.110 2.260 5,553 +0.00(+0.00%)
Dec 04, 2023 2.190 2.300 2.110 2.260 12,606 +0.01(+0.44%)
Dec 01, 2023 2.100 2.250 2.100 2.250 14,844 +0.06(+2.74%)
Nov 30, 2023 2.350 2.420 2.050 2.190 70,495 -0.25(-10.25%)
Nov 29, 2023 2.420 2.500 2.360 2.440 16,108 -0.05(-2.01%)
Nov 28, 2023 2.490 2.500 2.330 2.490 24,603 +0.07(+2.89%)
Nov 27, 2023 2.420 2.480 2.400 2.420 18,717 -0.02(-0.62%)
Nov 24, 2023 2.330 2.487 2.330 2.435 5,742 +0.14(+5.87%)
Nov 22, 2023 2.280 2.300 2.090 2.300 31,490 +0.13(+5.99%)
Nov 21, 2023 2.200 2.250 2.170 2.170 5,586 -0.12(-5.24%)
Nov 20, 2023 2.220 2.290 2.160 2.290 12,310 -0.02(-0.87%)
Nov 17, 2023 2.320 2.343 2.220 2.310 11,192 +0.04(+1.76%)
Nov 16, 2023 2.340 2.340 2.220 2.270 6,523 +0.03(+1.34%)
Nov 15, 2023 2.310 2.370 2.238 2.240 9,677 +0.01(+0.45%)
Nov 14, 2023 2.100 2.340 2.100 2.230 12,886 +0.08(+3.96%)
Nov 13, 2023 2.110 2.160 2.110 2.145 10,761 -0.02(-1.15%)
Nov 10, 2023 2.200 2.270 2.115 2.170 45,982 +0.06(+2.84%)
Nov 09, 2023 2.290 2.290 2.110 2.110 5,707 -0.13(-5.80%)
Nov 08, 2023 2.210 2.345 2.210 2.240 4,627 +0.00(+0.00%)
Nov 07, 2023 2.350 2.350 2.220 2.240 6,024 -0.04(-1.75%)
Nov 06, 2023 2.360 2.420 2.190 2.280 39,677 -0.08(-3.39%)
Nov 03, 2023 2.228 2.440 2.228 2.360 46,862 +0.18(+8.26%)
Nov 02, 2023 2.100 2.190 2.100 2.180 14,758 +0.06(+2.83%)
Nov 01, 2023 2.170 2.170 2.100 2.120 2,642 -0.05(-2.30%)
Oct 31, 2023 2.050 2.190 2.020 2.170 11,178 +0.12(+5.85%)
Oct 30, 2023 2.150 2.150 2.020 2.050 3,482 +0.03(+1.49%)
Oct 27, 2023 2.070 2.130 2.010 2.020 2,833 -0.04(-1.94%)
Oct 26, 2023 2.050 2.090 2.000 2.060 19,125 +0.03(+1.48%)
Oct 25, 2023 2.150 2.150 2.030 2.030 7,448 -0.12(-5.58%)
Oct 24, 2023 2.100 2.300 2.070 2.150 26,847 +0.06(+2.87%)
Oct 23, 2023 2.125 2.125 2.060 2.090 3,155 -0.05(-2.34%)
Oct 20, 2023 2.110 2.251 2.044 2.140 10,148 +0.03(+1.42%)
Oct 19, 2023 2.170 2.210 2.110 2.110 7,182 -0.07(-3.21%)
Oct 18, 2023 2.260 2.340 2.180 2.180 18,205 -0.08(-3.54%)
Oct 17, 2023 2.160 2.400 2.130 2.260 212,451 +0.14(+6.60%)
Oct 16, 2023 2.060 2.177 2.060 2.120 12,928 -0.03(-1.51%)
Oct 13, 2023 2.122 2.160 2.030 2.152 4,969 +0.12(+6.03%)
Oct 12, 2023 2.120 2.119 2.030 2.030 3,226 -0.07(-3.33%)
Oct 11, 2023 2.100 2.179 2.070 2.100 13,950 -0.01(-0.47%)
Oct 10, 2023 2.130 2.140 2.075 2.110 7,512 +0.00(+0.00%)
Oct 09, 2023 2.080 2.180 2.040 2.110 8,592 -0.06(-2.82%)
Oct 06, 2023 2.110 2.190 2.110 2.171 5,945 +0.07(+3.39%)
Oct 05, 2023 2.150 2.170 2.095 2.100 8,561 +0.03(+1.45%)
Oct 04, 2023 2.159 2.159 2.070 2.070 2,495 +0.00(+0.00%)
Oct 03, 2023 2.090 2.123 2.050 2.070 16,156 -0.06(-2.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.