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

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

2.210 -0.110 (-4.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 2025 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 (%)
Sep 02, 2025 2.270 2.394 2.170 2.210 38,666 -0.11(-4.74%)
Aug 29, 2025 2.310 2.461 2.263 2.320 32,806 -0.03(-1.28%)
Aug 28, 2025 2.450 2.545 2.335 2.350 40,205 -0.15(-6.00%)
Aug 27, 2025 2.490 2.610 2.450 2.500 16,929 -0.01(-0.40%)
Aug 26, 2025 2.470 2.605 2.450 2.510 13,158 -0.02(-0.79%)
Aug 25, 2025 2.510 2.588 2.510 2.530 13,587 -0.06(-2.32%)
Aug 22, 2025 2.470 2.630 2.430 2.590 19,732 +0.12(+4.86%)
Aug 21, 2025 2.380 2.550 2.380 2.470 14,772 +0.07(+2.92%)
Aug 20, 2025 2.430 2.500 2.380 2.400 12,329 -0.10(-4.00%)
Aug 19, 2025 2.420 2.550 2.380 2.500 15,278 -0.01(-0.40%)
Aug 18, 2025 2.420 2.570 2.420 2.510 34,636 -0.02(-0.79%)
Aug 15, 2025 2.550 2.577 2.450 2.530 30,409 -0.03(-1.17%)
Aug 14, 2025 2.600 2.650 2.550 2.560 67,401 -0.10(-3.92%)
Aug 13, 2025 2.630 2.760 2.630 2.664 7,658 +0.04(+1.69%)
Aug 12, 2025 2.820 2.820 2.620 2.620 6,902 -0.15(-5.42%)
Aug 11, 2025 2.590 2.872 2.590 2.770 28,774 +0.17(+6.54%)
Aug 08, 2025 2.660 2.781 2.555 2.600 26,099 -0.20(-7.14%)
Aug 07, 2025 2.870 3.026 2.780 2.800 73,531 -0.16(-5.41%)
Aug 06, 2025 2.820 3.040 2.820 2.960 34,408 +0.04(+1.37%)
Aug 05, 2025 2.540 3.080 2.540 2.920 143,105 +0.35(+13.62%)
Aug 04, 2025 2.520 2.760 2.470 2.570 65,282 +0.08(+3.21%)
Aug 01, 2025 2.480 2.540 2.460 2.490 2,477 +0.01(+0.40%)
Jul 31, 2025 2.460 2.530 2.460 2.480 14,013 -0.05(-1.98%)
Jul 30, 2025 2.490 2.680 2.480 2.530 18,494 -0.04(-1.56%)
Jul 29, 2025 2.610 2.710 2.570 2.570 22,007 -0.06(-2.28%)
Jul 28, 2025 2.680 2.791 2.610 2.630 18,797 -0.06(-2.23%)
Jul 25, 2025 2.650 2.800 2.605 2.690 17,119 +0.03(+1.13%)
Jul 24, 2025 2.580 2.710 2.580 2.660 13,484 +0.01(+0.38%)
Jul 23, 2025 2.570 2.700 2.450 2.650 36,254 +0.01(+0.38%)
Jul 22, 2025 2.470 2.740 2.460 2.640 29,550 +0.06(+2.33%)
Jul 21, 2025 2.550 2.610 2.485 2.580 16,719 +0.05(+1.98%)
Jul 18, 2025 2.380 2.570 2.260 2.530 51,563 +0.12(+4.98%)
Jul 17, 2025 2.560 2.650 2.390 2.410 89,741 -0.16(-6.23%)
Jul 16, 2025 2.560 2.720 2.540 2.570 60,526 -0.13(-4.81%)
Jul 15, 2025 2.530 3.090 2.490 2.700 494,687 +0.07(+2.66%)
Jul 14, 2025 2.600 2.720 2.600 2.630 24,558 -0.08(-2.95%)
Jul 11, 2025 2.600 2.750 2.550 2.710 10,198 -0.03(-1.09%)
Jul 10, 2025 2.780 2.780 2.740 2.740 21,959 -0.19(-6.42%)
Jul 09, 2025 2.740 2.950 2.652 2.928 40,843 +0.13(+4.58%)
Jul 08, 2025 2.410 3.090 2.335 2.800 106,594 +0.32(+12.90%)
Jul 07, 2025 2.480 2.620 2.420 2.480 21,619 -0.14(-5.34%)
Jul 03, 2025 2.660 2.858 2.600 2.620 16,914 -0.11(-4.03%)
Jul 02, 2025 2.760 2.842 2.721 2.730 6,403 -0.13(-4.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.