Skip to main content

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

2.830 +0.020 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 2.940 3.039 2.810 2.930 15,805 -0.07(-2.33%)
Sep 30, 2024 2.990 3.085 2.930 3.000 13,571 +0.09(+3.09%)
Sep 27, 2024 2.900 3.000 2.860 2.910 9,513 +0.06(+2.11%)
Sep 26, 2024 2.861 3.102 2.800 2.850 17,712 -0.01(-0.35%)
Sep 25, 2024 3.000 3.000 2.860 2.860 7,735 -0.11(-3.70%)
Sep 24, 2024 3.100 3.100 2.950 2.970 11,784 -0.13(-4.19%)
Sep 23, 2024 3.200 3.230 3.091 3.100 11,971 -0.08(-2.52%)
Sep 20, 2024 3.090 3.230 3.000 3.180 35,724 +0.16(+5.30%)
Sep 19, 2024 2.910 3.135 2.910 3.020 13,527 +0.07(+2.37%)
Sep 18, 2024 3.050 3.204 2.950 2.950 31,635 -0.15(-4.84%)
Sep 17, 2024 3.000 3.240 2.970 3.100 25,538 +0.19(+6.53%)
Sep 16, 2024 2.900 3.088 2.892 2.910 13,793 +0.00(+0.00%)
Sep 13, 2024 2.970 3.060 2.910 2.910 6,142 -0.10(-3.32%)
Sep 12, 2024 3.260 3.260 3.010 3.010 1,908 -0.19(-5.93%)
Sep 11, 2024 2.910 3.200 2.910 3.200 4,287 +0.06(+1.91%)
Sep 10, 2024 3.253 3.280 3.000 3.140 11,339 +0.11(+3.63%)
Sep 09, 2024 2.860 3.140 2.850 3.030 17,285 -0.07(-2.26%)
Sep 06, 2024 3.320 3.340 3.020 3.100 8,603 -0.17(-5.20%)
Sep 05, 2024 3.130 3.340 3.030 3.270 18,161 +0.27(+9.00%)
Sep 04, 2024 2.760 3.000 2.760 3.000 12,228 +0.21(+7.53%)
Sep 03, 2024 2.760 2.870 2.740 2.790 5,021 -0.05(-1.76%)
Aug 30, 2024 2.910 3.060 2.780 2.840 4,585 -0.16(-5.34%)
Aug 29, 2024 2.830 3.068 2.830 3.000 15,433 +0.25(+9.09%)
Aug 28, 2024 2.830 2.850 2.750 2.750 11,589 -0.10(-3.55%)
Aug 27, 2024 2.780 3.008 2.780 2.851 2,372 +0.02(+0.75%)
Aug 26, 2024 2.960 3.086 2.830 2.830 9,276 -0.17(-5.67%)
Aug 23, 2024 2.780 3.018 2.720 3.000 2,958 +0.17(+6.01%)
Aug 22, 2024 2.950 3.054 2.830 2.830 21,536 -0.12(-4.07%)
Aug 21, 2024 2.960 3.000 2.950 2.950 2,509 -0.01(-0.34%)
Aug 20, 2024 2.950 2.977 2.950 2.960 2,124 +0.00(+0.00%)
Aug 19, 2024 2.840 3.000 2.800 2.960 8,026 +0.11(+3.86%)
Aug 16, 2024 2.830 2.850 2.810 2.850 3,026 -0.04(-1.38%)
Aug 15, 2024 2.880 2.955 2.880 2.890 12,174 -0.02(-0.69%)
Aug 14, 2024 2.870 2.944 2.870 2.910 1,729 -0.03(-1.02%)
Aug 13, 2024 3.000 3.000 2.887 2.940 8,538 +0.01(+0.37%)
Aug 12, 2024 3.045 3.090 2.929 2.929 9,292 +0.01(+0.32%)
Aug 09, 2024 2.870 2.994 2.870 2.920 3,536 -0.14(-4.64%)
Aug 08, 2024 3.000 3.101 2.950 3.062 2,879 +0.03(+0.89%)
Aug 07, 2024 2.990 3.080 2.975 3.035 9,929 +0.09(+3.21%)
Aug 06, 2024 2.970 3.080 2.941 2.941 4,549 +0.01(+0.36%)
Aug 05, 2024 3.100 3.110 2.890 2.930 31,196 -0.28(-8.72%)
Aug 02, 2024 3.250 3.380 3.070 3.210 15,579 -0.09(-2.73%)
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.