Skip to main content

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

3.095 +0.075 (+2.48%)
Streaming Delayed Price Updated: 12:54 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 3.080 3.150 3.020 3.095 11,539 +0.08(+2.48%)
Dec 23, 2024 2.720 3.050 2.640 3.020 22,379 +0.31(+11.44%)
Dec 20, 2024 2.580 2.740 2.523 2.710 18,721 +0.19(+7.54%)
Dec 19, 2024 2.540 2.660 2.520 2.520 15,034 -0.06(-2.33%)
Dec 18, 2024 2.710 2.752 2.580 2.580 8,144 -0.06(-2.46%)
Dec 17, 2024 2.610 2.700 2.600 2.645 34,321 +0.04(+1.38%)
Dec 16, 2024 2.590 2.770 2.590 2.609 19,106 +0.03(+1.13%)
Dec 13, 2024 2.610 2.730 2.480 2.580 8,578 -0.15(-5.49%)
Dec 12, 2024 2.700 2.732 2.635 2.730 11,313 +0.11(+4.20%)
Dec 11, 2024 2.790 2.879 2.620 2.620 11,910 -0.19(-6.93%)
Dec 10, 2024 2.600 2.880 2.510 2.815 40,593 +0.17(+6.63%)
Dec 09, 2024 2.710 2.795 2.190 2.640 56,425 -0.07(-2.62%)
Dec 06, 2024 2.700 2.730 2.685 2.711 8,103 +0.01(+0.40%)
Dec 05, 2024 2.730 2.770 2.666 2.700 11,665 -0.04(-1.42%)
Dec 04, 2024 2.850 2.850 2.700 2.739 35,283 +0.02(+0.70%)
Dec 03, 2024 2.690 2.850 2.690 2.720 17,302 -0.05(-1.81%)
Dec 02, 2024 2.760 2.850 2.710 2.770 15,489 +0.01(+0.36%)
Nov 29, 2024 2.820 2.820 2.750 2.760 17,713 -0.06(-2.13%)
Nov 27, 2024 2.880 2.880 2.820 2.820 6,757 -0.02(-0.70%)
Nov 26, 2024 2.950 2.950 2.780 2.840 15,034 -0.04(-1.39%)
Nov 25, 2024 2.950 3.170 2.819 2.880 11,043 +0.00(+0.00%)
Nov 22, 2024 2.890 2.940 2.860 2.880 8,521 +0.04(+1.27%)
Nov 21, 2024 2.920 2.930 2.821 2.844 6,006 -0.09(-2.94%)
Nov 20, 2024 2.750 3.100 2.750 2.930 53,072 +0.18(+6.55%)
Nov 19, 2024 2.700 2.810 2.691 2.750 14,947 +0.03(+1.10%)
Nov 18, 2024 2.720 2.800 2.700 2.720 46,320 -0.13(-4.56%)
Nov 15, 2024 2.850 2.861 2.700 2.850 25,994 +0.04(+1.42%)
Nov 14, 2024 2.840 2.840 2.760 2.810 3,975 +0.02(+0.72%)
Nov 13, 2024 2.870 2.940 2.770 2.790 10,014 -0.12(-4.12%)
Nov 12, 2024 2.900 2.920 2.810 2.910 4,790 +0.01(+0.34%)
Nov 11, 2024 2.820 2.930 2.820 2.900 11,305 -0.01(-0.34%)
Nov 08, 2024 2.820 2.910 2.756 2.910 3,006 +0.00(+0.00%)
Nov 07, 2024 2.910 2.950 2.760 2.910 10,977 -0.01(-0.34%)
Nov 06, 2024 2.880 2.990 2.746 2.920 30,637 +0.04(+1.39%)
Nov 05, 2024 2.790 3.000 2.780 2.880 13,029 -0.03(-1.03%)
Nov 04, 2024 3.250 3.250 2.710 2.910 39,104 -0.25(-7.91%)
Nov 01, 2024 2.820 3.350 2.818 3.160 60,614 +0.33(+11.66%)
Oct 31, 2024 2.880 2.880 2.780 2.830 6,168 +0.02(+0.71%)
Oct 30, 2024 2.730 2.890 2.730 2.810 23,358 -0.02(-0.71%)
Oct 29, 2024 2.909 2.969 2.770 2.830 8,276 -0.05(-1.74%)
Oct 28, 2024 2.980 2.980 2.880 2.880 6,955 -0.02(-0.69%)
Oct 25, 2024 2.930 2.994 2.880 2.900 9,949 +0.02(+0.64%)
Oct 24, 2024 2.920 2.940 2.882 2.882 1,531 -0.02(-0.75%)
Oct 23, 2024 2.900 3.046 2.900 2.904 4,404 -0.02(-0.57%)
Oct 22, 2024 3.000 3.140 2.900 2.920 19,320 -0.06(-2.01%)
Oct 21, 2024 3.000 3.080 2.960 2.980 9,918 +0.01(+0.34%)
Oct 18, 2024 2.990 3.000 2.930 2.970 14,079 +0.03(+1.02%)
Oct 17, 2024 2.970 2.975 2.910 2.940 3,443 +0.00(+0.00%)
Oct 16, 2024 2.945 2.950 2.914 2.940 1,551 -0.00(-0.07%)
Oct 15, 2024 2.940 2.975 2.900 2.942 9,922 +0.02(+0.75%)
Oct 14, 2024 2.940 2.970 2.910 2.920 2,055 -0.06(-2.01%)
Oct 11, 2024 3.050 3.050 2.980 2.980 7,126 -0.00(-0.13%)
Oct 10, 2024 2.960 3.190 2.930 2.984 13,646 -0.08(-2.48%)
Oct 09, 2024 2.880 3.180 2.880 3.060 12,256 +0.07(+2.34%)
Oct 08, 2024 2.890 3.166 2.840 2.990 13,008 +0.00(+0.00%)
Oct 07, 2024 2.990 2.990 2.930 2.990 7,400 -0.01(-0.38%)
Oct 04, 2024 2.940 3.186 2.940 3.001 2,226 +0.06(+2.09%)
Oct 03, 2024 2.930 3.030 2.917 2.940 5,430 +0.03(+0.88%)
Oct 02, 2024 2.945 2.990 2.820 2.914 17,046 -0.02(-0.54%)
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 and Conditions.