Skip to main content

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

Historical Prices

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.