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 )

2.800 +0.030 (+1.08%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 7, 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 (%)
Apr 28, 2023 3.100 3.280 3.100 3.250 6,702 +0.00(+0.00%)
Apr 27, 2023 3.220 3.250 3.136 3.250 11,483 +0.06(+2.04%)
Apr 26, 2023 3.350 3.350 3.140 3.185 3,868 -0.04(-1.09%)
Apr 25, 2023 3.270 3.270 3.122 3.220 1,998 -0.10(-3.01%)
Apr 24, 2023 3.240 3.450 3.183 3.320 6,381 +0.04(+1.37%)
Apr 21, 2023 3.380 3.380 3.177 3.275 3,621 -0.06(-1.95%)
Apr 20, 2023 3.280 3.400 3.280 3.340 10,011 -0.01(-0.30%)
Apr 19, 2023 3.340 3.480 3.283 3.350 6,633 +0.04(+1.21%)
Apr 18, 2023 3.160 3.360 3.120 3.310 16,099 +0.16(+4.91%)
Apr 17, 2023 3.210 3.210 3.000 3.155 19,739 +0.03(+1.12%)
Apr 14, 2023 3.230 3.230 3.090 3.120 17,471 +0.02(+0.65%)
Apr 13, 2023 3.110 3.200 3.083 3.100 7,099 -0.03(-1.12%)
Apr 12, 2023 3.175 3.175 3.060 3.135 3,814 +0.03(+0.97%)
Apr 11, 2023 3.020 3.140 3.020 3.105 3,236 +0.02(+0.81%)
Apr 10, 2023 3.150 3.277 3.080 3.080 7,436 +0.00(+0.00%)
Apr 06, 2023 3.054 3.150 3.020 3.080 4,995 -0.00(-0.16%)
Apr 05, 2023 3.150 3.210 3.016 3.085 5,588 -0.10(-2.99%)
Apr 04, 2023 3.290 3.370 3.150 3.180 10,095 -0.07(-2.15%)
Apr 03, 2023 3.210 3.250 3.200 3.250 3,524 +0.00(+0.15%)
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%)
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.