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 (%)
Mar 28, 2024 3.270 3.270 3.103 3.120 14,230 -0.14(-4.29%)
Mar 27, 2024 3.110 3.270 3.110 3.260 11,964 +0.09(+2.74%)
Mar 26, 2024 3.170 3.260 3.080 3.173 14,018 -0.11(-3.23%)
Mar 25, 2024 3.160 3.380 3.080 3.279 12,599 +0.08(+2.47%)
Mar 22, 2024 3.380 3.400 3.040 3.200 23,304 -0.15(-4.48%)
Mar 21, 2024 3.100 3.400 3.000 3.350 167,503 +0.26(+8.41%)
Mar 20, 2024 2.990 3.155 2.990 3.090 51,396 +0.03(+0.98%)
Mar 19, 2024 3.040 3.120 2.930 3.060 8,751 +0.02(+0.66%)
Mar 18, 2024 3.040 3.115 3.040 3.040 2,350 -0.04(-1.30%)
Mar 15, 2024 3.264 3.264 3.040 3.080 3,156 +0.05(+1.65%)
Mar 14, 2024 3.070 3.204 3.000 3.030 10,647 -0.03(-0.98%)
Mar 13, 2024 3.050 3.180 3.050 3.060 11,008 -0.04(-1.29%)
Mar 12, 2024 3.070 3.240 3.060 3.100 11,060 -0.14(-4.32%)
Mar 11, 2024 3.150 3.260 3.050 3.240 3,272 +0.07(+2.21%)
Mar 08, 2024 3.060 3.170 3.060 3.170 3,089 +0.11(+3.59%)
Mar 07, 2024 2.996 3.135 2.996 3.060 6,129 -0.03(-1.04%)
Mar 06, 2024 3.120 3.146 2.930 3.092 8,945 -0.03(-0.89%)
Mar 05, 2024 3.200 3.200 3.000 3.120 10,826 -0.12(-3.68%)
Mar 04, 2024 3.190 3.240 3.050 3.239 25,670 +0.14(+4.49%)
Mar 01, 2024 2.940 3.260 2.940 3.100 10,562 +0.17(+5.80%)
Feb 29, 2024 3.070 3.290 2.920 2.930 24,027 -0.23(-7.26%)
Feb 28, 2024 3.230 3.300 3.110 3.159 7,263 -0.06(-1.88%)
Feb 27, 2024 3.100 3.240 3.060 3.220 18,853 +0.20(+6.62%)
Feb 26, 2024 3.090 3.100 3.010 3.020 10,173 +0.03(+1.00%)
Feb 23, 2024 2.990 3.100 2.913 2.990 13,686 -0.01(-0.33%)
Feb 22, 2024 2.800 3.090 2.800 3.000 6,763 +0.13(+4.53%)
Feb 21, 2024 2.990 2.990 2.846 2.870 7,713 -0.13(-4.33%)
Feb 20, 2024 3.050 3.100 3.000 3.000 12,117 -0.12(-3.85%)
Feb 16, 2024 2.870 3.120 2.686 3.120 29,067 +0.25(+8.71%)
Feb 15, 2024 2.740 2.870 2.610 2.870 10,108 +0.10(+3.61%)
Feb 14, 2024 2.690 2.835 2.660 2.770 9,665 +0.02(+0.54%)
Feb 13, 2024 2.650 2.870 2.650 2.755 4,590 +0.03(+1.29%)
Feb 12, 2024 2.660 2.800 2.610 2.720 5,903 +0.06(+2.26%)
Feb 09, 2024 2.600 2.660 2.600 2.660 2,328 +0.05(+1.92%)
Feb 08, 2024 2.630 2.660 2.600 2.610 5,611 -0.04(-1.44%)
Feb 07, 2024 2.560 2.660 2.560 2.648 9,562 -0.01(-0.45%)
Feb 06, 2024 2.680 2.830 2.580 2.660 7,732 -0.14(-5.15%)
Feb 05, 2024 2.710 2.804 2.710 2.804 1,536 +0.15(+5.83%)
Feb 02, 2024 2.730 2.870 2.598 2.650 6,213 -0.05(-1.85%)
Feb 01, 2024 2.500 2.700 2.500 2.700 4,950 +0.23(+9.31%)
Jan 31, 2024 2.580 2.720 2.470 2.470 10,993 -0.28(-10.18%)
Jan 30, 2024 2.800 2.865 2.740 2.750 4,471 -0.02(-0.72%)
Jan 29, 2024 2.880 2.950 2.420 2.770 14,454 -0.07(-2.47%)
Jan 26, 2024 2.820 3.000 2.650 2.840 10,608 +0.15(+5.58%)
Jan 25, 2024 2.700 2.790 2.630 2.690 5,044 -0.06(-2.18%)
Jan 24, 2024 2.840 2.980 2.580 2.750 20,046 -0.11(-3.85%)
Jan 23, 2024 2.880 2.940 2.820 2.860 10,147 -0.05(-1.72%)
Jan 22, 2024 2.900 3.030 2.900 2.910 5,499 -0.04(-1.36%)
Jan 19, 2024 3.040 3.040 2.900 2.950 5,316 -0.06(-2.10%)
Jan 18, 2024 2.930 3.040 2.870 3.013 8,506 +0.07(+2.49%)
Jan 17, 2024 2.980 3.010 2.820 2.940 13,623 -0.08(-2.65%)
Jan 16, 2024 3.070 3.070 2.886 3.020 8,806 +0.00(+0.00%)
Jan 12, 2024 3.010 3.080 2.950 3.020 10,741 +0.03(+1.00%)
Jan 11, 2024 2.850 3.050 2.850 2.990 13,495 -0.01(-0.33%)
Jan 10, 2024 3.180 3.180 2.960 3.000 7,926 -0.08(-2.60%)
Jan 09, 2024 3.090 3.200 2.950 3.080 18,817 +0.01(+0.33%)
Jan 08, 2024 2.990 3.189 2.870 3.070 21,285 +0.12(+4.16%)
Jan 05, 2024 3.015 3.015 2.850 2.947 8,942 -0.07(-2.41%)
Jan 04, 2024 3.050 3.100 2.825 3.020 52,218 +0.22(+7.86%)
Jan 03, 2024 2.850 2.850 2.655 2.800 3,847 +0.02(+0.72%)
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.