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 )

2.770 -0.045 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2022 3.620 3.650 3.500 3.500 10,582 -0.08(-2.23%)
Nov 29, 2022 3.560 3.625 3.520 3.580 4,724 -0.08(-2.18%)
Nov 28, 2022 3.630 3.660 3.550 3.660 6,533 +0.03(+0.82%)
Nov 25, 2022 3.620 3.630 3.620 3.630 332 +0.01(+0.28%)
Nov 23, 2022 3.660 3.750 3.540 3.620 13,873 -0.08(-2.16%)
Nov 22, 2022 3.800 3.830 3.630 3.700 9,400 -0.14(-3.70%)
Nov 21, 2022 3.930 3.930 3.830 3.842 2,594 -0.11(-2.73%)
Nov 18, 2022 4.110 4.270 3.950 3.950 11,559 -0.22(-5.28%)
Nov 17, 2022 4.100 4.245 4.100 4.170 13,536 +0.01(+0.24%)
Nov 16, 2022 4.340 4.340 4.100 4.160 12,189 -0.05(-1.19%)
Nov 15, 2022 3.930 4.277 3.930 4.210 12,950 +0.23(+5.78%)
Nov 14, 2022 3.670 3.990 3.670 3.980 16,807 +0.28(+7.57%)
Nov 11, 2022 3.500 3.820 3.500 3.700 15,837 +0.00(+0.00%)
Nov 10, 2022 3.700 3.982 3.510 3.700 14,808 +0.18(+4.96%)
Nov 09, 2022 3.740 3.740 3.500 3.525 8,488 -0.23(-6.00%)
Nov 08, 2022 3.910 3.950 3.722 3.750 10,751 -0.13(-3.35%)
Nov 07, 2022 3.880 4.050 3.850 3.880 9,074 -0.05(-1.27%)
Nov 04, 2022 4.150 4.150 3.895 3.930 13,059 -0.07(-1.65%)
Nov 03, 2022 4.260 4.260 3.996 3.996 7,388 -0.23(-5.53%)
Nov 02, 2022 4.311 4.405 4.210 4.230 14,075 +0.00(+0.00%)
Nov 01, 2022 4.200 4.300 4.120 4.230 6,436 -0.01(-0.24%)
Oct 31, 2022 4.400 4.400 4.210 4.240 9,196 -0.17(-3.85%)
Oct 28, 2022 4.190 4.575 4.150 4.410 27,492 +0.21(+4.88%)
Oct 27, 2022 4.043 4.270 4.043 4.205 4,458 +0.01(+0.36%)
Oct 26, 2022 4.170 4.195 4.020 4.190 7,362 +0.19(+4.75%)
Oct 25, 2022 3.950 4.200 3.950 4.000 11,351 +0.02(+0.50%)
Oct 24, 2022 4.040 4.170 3.930 3.980 16,508 -0.15(-3.63%)
Oct 21, 2022 4.040 4.400 4.040 4.130 16,782 -0.03(-0.72%)
Oct 20, 2022 4.000 4.298 4.000 4.160 15,441 +0.03(+0.73%)
Oct 19, 2022 4.410 4.410 4.130 4.130 23,000 -0.05(-1.20%)
Oct 18, 2022 3.900 4.180 3.900 4.180 26,221 +0.26(+6.63%)
Oct 17, 2022 4.060 4.070 3.900 3.920 24,401 -0.09(-2.24%)
Oct 14, 2022 4.180 4.204 4.010 4.010 16,056 -0.22(-5.20%)
Oct 13, 2022 4.200 4.269 4.166 4.230 6,896 -0.02(-0.47%)
Oct 12, 2022 4.200 4.255 4.170 4.250 4,357 +0.05(+1.19%)
Oct 11, 2022 4.430 4.430 4.180 4.200 5,900 +0.00(+0.00%)
Oct 10, 2022 4.600 4.706 4.180 4.200 22,645 -0.34(-7.49%)
Oct 07, 2022 4.850 5.160 4.540 4.540 21,062 -0.33(-6.78%)
Oct 06, 2022 4.720 4.960 4.498 4.870 21,313 +0.15(+3.18%)
Oct 05, 2022 4.600 4.750 4.600 4.720 12,747 +0.01(+0.21%)
Oct 04, 2022 4.650 4.819 4.503 4.710 23,005 +0.18(+3.97%)
Oct 03, 2022 4.580 4.850 4.340 4.530 56,950 -0.10(-2.16%)
Sep 30, 2022 4.330 4.800 4.320 4.630 106,893 +0.21(+4.75%)
Sep 29, 2022 4.330 4.450 4.243 4.420 14,088 +0.01(+0.23%)
Sep 28, 2022 4.260 4.470 4.229 4.410 14,022 +0.04(+0.92%)
Sep 27, 2022 4.340 4.620 4.250 4.370 83,294 -0.13(-2.89%)
Sep 26, 2022 4.570 4.900 4.440 4.500 115,895 -0.19(-4.05%)
Sep 23, 2022 4.610 4.960 4.420 4.690 40,036 -0.08(-1.68%)
Sep 22, 2022 4.580 4.790 4.407 4.770 35,406 -0.22(-4.41%)
Sep 21, 2022 4.740 4.990 4.380 4.990 95,851 +0.22(+4.61%)
Sep 20, 2022 4.610 4.860 4.520 4.770 103,113 +0.08(+1.71%)
Sep 19, 2022 4.880 5.240 4.530 4.690 123,733 -0.31(-6.20%)
Sep 16, 2022 5.260 5.720 4.790 5.000 326,718 -1.25(-20.00%)
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.