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 )

2.881 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 28, 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 (%)
Jun 30, 2023 3.690 3.700 3.610 3.700 6,563 +0.01(+0.27%)
Jun 29, 2023 3.710 3.707 3.615 3.690 1,938 +0.09(+2.50%)
Jun 28, 2023 3.670 3.760 3.600 3.600 23,298 -0.04(-1.10%)
Jun 27, 2023 3.680 3.740 3.555 3.640 19,110 -0.10(-2.62%)
Jun 26, 2023 3.880 3.900 3.710 3.738 12,259 -0.13(-3.29%)
Jun 23, 2023 3.930 3.990 3.850 3.865 11,623 -0.06(-1.65%)
Jun 22, 2023 3.920 4.240 3.900 3.930 17,164 +0.02(+0.51%)
Jun 21, 2023 4.000 4.035 3.900 3.910 4,612 -0.05(-1.26%)
Jun 20, 2023 3.960 4.149 3.960 3.960 3,188 -0.04(-1.00%)
Jun 16, 2023 4.220 4.240 3.850 4.000 22,819 -0.23(-5.44%)
Jun 15, 2023 4.480 4.480 4.170 4.230 26,580 +0.96(+29.36%)
May 08, 2023 3.190 3.300 3.190 3.270 4,822 +0.04(+1.40%)
May 05, 2023 3.200 3.356 3.200 3.225 3,776 +0.03(+0.94%)
May 04, 2023 3.150 3.298 3.110 3.195 5,551 -0.06(-1.69%)
May 03, 2023 3.130 3.339 3.120 3.250 4,412 -0.10(-2.99%)
May 02, 2023 3.240 3.362 3.152 3.350 6,306 +0.09(+2.76%)
May 01, 2023 3.170 3.350 3.130 3.260 7,287 +0.01(+0.31%)
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%)
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.