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 -0.079 (-2.69%)
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 (%)
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%)
Jan 03, 2023 2.540 2.640 2.470 2.580 10,794 +0.05(+1.98%)
Dec 30, 2022 2.450 2.560 2.402 2.530 23,180 +0.10(+4.12%)
Dec 29, 2022 2.421 2.510 2.420 2.430 31,648 +0.04(+1.67%)
Dec 28, 2022 2.460 2.580 2.390 2.390 9,420 -0.13(-5.26%)
Dec 27, 2022 2.550 2.580 2.419 2.523 36,557 +0.02(+0.91%)
Dec 23, 2022 2.360 2.619 2.360 2.500 11,799 -0.08(-3.10%)
Dec 22, 2022 2.460 2.580 2.400 2.580 15,588 +0.02(+0.78%)
Dec 21, 2022 2.430 2.593 2.430 2.560 10,113 +0.11(+4.49%)
Dec 20, 2022 2.540 2.720 2.450 2.450 20,449 -0.16(-6.13%)
Dec 19, 2022 2.620 2.710 2.500 2.610 32,878 -0.06(-2.25%)
Dec 16, 2022 2.900 2.970 2.670 2.670 15,934 -0.19(-6.64%)
Dec 15, 2022 2.940 2.990 2.819 2.860 9,755 -0.04(-1.38%)
Dec 14, 2022 2.810 3.050 2.810 2.900 29,088 +0.03(+1.19%)
Dec 13, 2022 3.022 3.022 2.861 2.866 26,718 -0.14(-4.78%)
Dec 12, 2022 3.000 3.200 2.991 3.010 10,144 -0.04(-1.24%)
Dec 09, 2022 3.150 3.200 3.030 3.048 7,959 -0.01(-0.40%)
Dec 08, 2022 3.206 3.255 3.060 3.060 28,098 -0.20(-6.13%)
Dec 07, 2022 3.200 3.304 3.200 3.260 3,505 +0.01(+0.31%)
Dec 06, 2022 3.615 3.615 3.190 3.250 7,236 -0.30(-8.45%)
Dec 05, 2022 3.740 3.740 3.550 3.550 22,572 -0.14(-3.79%)
Dec 02, 2022 3.570 3.750 3.540 3.690 8,040 +0.09(+2.50%)
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.