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 )

2.881 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 28, 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 (%)
Mar 31, 2023 3.020 3.370 3.020 3.245 21,348 +0.06(+2.04%)
Mar 30, 2023 3.130 3.180 3.000 3.180 11,254 +0.11(+3.58%)
Mar 29, 2023 3.326 3.326 3.020 3.070 3,548 +0.02(+0.66%)
Mar 28, 2023 3.040 3.220 3.022 3.050 6,757 -0.19(-5.86%)
Mar 27, 2023 3.300 3.300 3.000 3.240 3,624 +0.24(+8.00%)
Mar 24, 2023 3.010 3.095 3.000 3.000 3,286 -0.08(-2.60%)
Mar 23, 2023 3.000 3.110 3.000 3.080 5,490 -0.08(-2.61%)
Mar 22, 2023 3.200 3.250 3.120 3.163 2,251 -0.01(-0.23%)
Mar 21, 2023 3.260 3.370 3.123 3.170 5,488 -0.09(-2.76%)
Mar 20, 2023 3.080 3.330 3.080 3.260 6,911 -0.05(-1.51%)
Mar 17, 2023 3.320 3.320 3.150 3.310 11,326 -0.01(-0.30%)
Mar 16, 2023 3.310 3.490 3.180 3.320 2,506 +0.00(+0.00%)
Mar 15, 2023 3.475 3.475 3.160 3.320 8,724 +0.00(+0.00%)
Mar 14, 2023 3.220 3.490 3.220 3.320 3,505 -0.11(-3.10%)
Mar 13, 2023 3.090 3.426 3.070 3.426 11,000 +0.25(+7.74%)
Mar 10, 2023 3.200 3.290 3.090 3.180 5,371 -0.31(-8.88%)
Mar 09, 2023 3.246 3.510 3.246 3.490 2,547 -0.04(-1.13%)
Mar 08, 2023 3.520 3.575 3.350 3.530 13,226 +0.01(+0.31%)
Mar 07, 2023 3.520 3.680 3.360 3.519 12,553 -0.01(-0.31%)
Mar 06, 2023 3.180 3.530 3.180 3.530 30,821 +0.29(+8.95%)
Mar 03, 2023 3.210 3.420 3.080 3.240 7,941 +0.13(+4.19%)
Mar 02, 2023 2.940 3.250 2.940 3.110 13,965 +0.08(+2.63%)
Mar 01, 2023 3.110 3.219 3.008 3.030 25,471 -0.13(-4.11%)
Feb 28, 2023 3.200 3.213 3.091 3.160 5,775 -0.10(-2.98%)
Feb 27, 2023 3.370 3.420 3.257 3.257 8,065 -0.14(-4.20%)
Feb 24, 2023 3.359 3.420 3.300 3.400 21,298 +0.02(+0.68%)
Feb 23, 2023 3.310 3.484 3.310 3.377 13,630 +0.05(+1.41%)
Feb 22, 2023 3.300 3.550 3.300 3.330 14,833 -0.12(-3.51%)
Feb 21, 2023 3.310 3.451 3.305 3.451 14,633 +0.02(+0.62%)
Feb 17, 2023 3.370 3.430 3.310 3.430 9,155 +0.03(+0.88%)
Feb 16, 2023 3.450 3.550 3.400 3.400 12,647 +0.02(+0.59%)
Feb 15, 2023 3.540 3.543 3.380 3.380 2,684 -0.10(-2.87%)
Feb 14, 2023 3.390 3.480 3.380 3.480 3,711 +0.10(+2.96%)
Feb 13, 2023 3.500 3.500 3.350 3.380 7,421 -0.03(-0.88%)
Feb 10, 2023 3.240 3.435 3.240 3.410 3,629 +0.06(+1.93%)
Feb 09, 2023 3.582 3.582 3.333 3.345 18,598 -0.17(-4.96%)
Feb 08, 2023 3.700 3.700 3.505 3.520 13,179 -0.18(-4.86%)
Feb 07, 2023 3.630 3.710 3.630 3.700 8,810 +0.04(+1.09%)
Feb 06, 2023 3.700 3.710 3.650 3.660 5,443 +0.01(+0.27%)
Feb 03, 2023 3.660 3.780 3.650 3.650 4,964 -0.10(-2.56%)
Feb 02, 2023 3.828 3.828 3.600 3.746 24,268 +0.14(+3.77%)
Feb 01, 2023 3.440 3.630 3.400 3.610 32,919 +0.03(+0.84%)
Jan 31, 2023 3.590 3.600 3.580 3.580 8,183 +0.00(+0.00%)
Jan 30, 2023 3.520 3.585 3.510 3.580 5,513 +0.03(+0.85%)
Jan 27, 2023 3.530 3.550 3.500 3.550 6,326 +0.04(+1.14%)
Jan 26, 2023 3.620 3.620 3.510 3.510 11,411 -0.11(-3.17%)
Jan 25, 2023 3.660 3.710 3.560 3.625 6,579 -0.08(-2.29%)
Jan 24, 2023 3.690 3.809 3.610 3.710 18,311 +0.07(+1.92%)
Jan 23, 2023 3.500 3.680 3.500 3.640 13,032 +0.16(+4.45%)
Jan 20, 2023 3.402 3.570 3.402 3.485 2,154 -0.01(-0.14%)
Jan 19, 2023 3.380 3.511 3.380 3.490 5,940 +0.02(+0.71%)
Jan 18, 2023 3.630 3.630 3.464 3.466 7,739 -0.15(-4.24%)
Jan 17, 2023 3.640 3.670 3.500 3.619 18,080 -0.03(-0.85%)
Jan 13, 2023 3.525 3.720 3.520 3.650 24,539 +0.07(+1.98%)
Jan 12, 2023 3.210 3.660 3.210 3.579 70,344 +0.38(+11.84%)
Jan 11, 2023 3.190 3.200 3.110 3.200 7,557 +0.01(+0.16%)
Jan 10, 2023 2.990 3.200 2.990 3.195 48,210 +0.19(+6.50%)
Jan 09, 2023 2.980 3.030 2.901 3.000 13,856 +0.00(+0.00%)
Jan 06, 2023 2.990 3.020 2.965 3.000 13,007 +0.11(+3.81%)
Jan 05, 2023 2.590 2.910 2.590 2.890 5,850 +0.12(+4.33%)
Jan 04, 2023 2.640 2.780 2.600 2.770 13,879 +0.19(+7.36%)
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.