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 )

2.830 +0.020 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jul 31, 2024 3.330 3.380 3.200 3.216 8,118 -0.04(-1.36%)
Jul 30, 2024 3.310 3.354 3.260 3.260 7,947 -0.10(-3.01%)
Jul 29, 2024 3.397 3.400 3.325 3.361 6,593 -0.02(-0.71%)
Jul 26, 2024 3.360 3.400 3.360 3.385 3,817 -0.05(-1.31%)
Jul 25, 2024 3.300 3.440 3.234 3.430 16,517 +0.01(+0.29%)
Jul 24, 2024 3.485 3.500 3.385 3.420 3,876 -0.08(-2.15%)
Jul 23, 2024 3.500 3.520 3.470 3.495 14,518 -0.04(-1.27%)
Jul 22, 2024 3.500 3.544 3.500 3.540 12,587 -0.01(-0.28%)
Jul 19, 2024 3.629 3.629 3.550 3.550 1,281 +0.00(+0.00%)
Jul 18, 2024 3.610 3.690 3.500 3.550 51,954 -0.11(-3.01%)
Jul 17, 2024 3.610 3.800 3.610 3.660 15,990 -0.04(-1.08%)
Jul 16, 2024 3.750 3.830 3.620 3.700 35,775 +0.05(+1.37%)
Jul 15, 2024 3.650 3.750 3.610 3.650 18,711 -0.03(-0.82%)
Jul 12, 2024 3.400 3.680 3.400 3.680 18,879 +0.20(+5.75%)
Jul 11, 2024 3.480 3.485 3.420 3.480 10,015 +0.07(+2.05%)
Jul 10, 2024 3.410 3.520 3.317 3.410 9,560 +0.05(+1.49%)
Jul 09, 2024 3.350 3.540 3.350 3.360 10,751 +0.02(+0.60%)
Jul 08, 2024 3.440 3.515 3.340 3.340 1,910 -0.17(-4.84%)
Jul 05, 2024 3.430 3.520 3.308 3.510 6,429 +0.08(+2.33%)
Jul 03, 2024 3.680 3.680 3.420 3.430 20,838 -0.03(-0.87%)
Jul 02, 2024 3.410 3.690 3.410 3.460 16,802 -0.09(-2.54%)
Jul 01, 2024 3.530 3.700 3.500 3.550 20,598 +0.08(+2.31%)
Jun 28, 2024 3.440 3.490 3.400 3.470 13,028 -0.00(-0.14%)
Jun 27, 2024 3.480 3.530 3.340 3.475 31,945 +0.06(+1.90%)
Jun 26, 2024 3.440 3.470 3.280 3.410 17,619 -0.12(-3.40%)
Jun 25, 2024 3.380 3.530 3.260 3.530 17,717 +0.11(+3.36%)
Jun 24, 2024 3.460 3.528 3.300 3.415 7,447 -0.11(-3.26%)
Jun 21, 2024 3.300 3.530 3.220 3.530 27,503 +0.16(+4.75%)
Jun 20, 2024 3.300 3.443 3.243 3.370 30,723 +0.07(+2.12%)
Jun 18, 2024 3.470 3.668 3.300 3.300 35,455 -0.14(-4.07%)
Jun 17, 2024 3.500 3.559 3.310 3.440 17,197 -0.16(-4.44%)
Jun 14, 2024 3.510 3.700 3.450 3.600 40,252 +0.14(+3.90%)
Jun 13, 2024 3.545 3.545 3.430 3.465 17,994 +0.04(+1.08%)
Jun 12, 2024 3.700 3.710 3.371 3.428 31,236 -0.24(-6.59%)
Jun 11, 2024 3.130 3.700 3.125 3.670 44,936 +0.22(+6.38%)
Jun 10, 2024 3.270 3.500 3.200 3.450 88,399 +0.19(+5.83%)
Jun 07, 2024 3.140 3.270 3.140 3.260 22,019 +0.12(+3.99%)
Jun 06, 2024 3.130 3.175 3.110 3.135 15,359 +0.01(+0.32%)
Jun 05, 2024 3.100 3.200 3.100 3.125 4,814 +0.05(+1.63%)
Jun 04, 2024 3.050 3.170 3.050 3.075 5,721 +0.05(+1.65%)
Jun 03, 2024 3.100 3.100 3.000 3.025 9,239 +0.08(+2.89%)
May 31, 2024 3.150 3.200 2.940 2.940 9,466 -0.18(-5.77%)
May 30, 2024 3.150 3.150 3.030 3.120 4,840 -0.03(-0.94%)
May 29, 2024 2.985 3.200 2.985 3.150 19,442 +0.27(+9.35%)
May 28, 2024 3.050 3.220 2.870 2.881 20,871 -0.08(-2.69%)
May 24, 2024 3.050 3.190 2.890 2.960 18,348 -0.21(-6.62%)
May 23, 2024 3.100 3.250 3.100 3.170 17,459 +0.06(+2.09%)
May 22, 2024 3.270 3.270 3.050 3.105 52,186 +0.10(+3.47%)
May 21, 2024 2.860 3.200 2.720 3.001 47,196 +0.18(+6.26%)
May 20, 2024 2.870 3.090 2.824 2.824 3,120 +0.05(+1.96%)
May 17, 2024 2.920 2.945 2.735 2.770 8,831 -0.04(-1.60%)
May 16, 2024 2.650 2.965 2.650 2.815 11,823 -0.03(-1.03%)
May 15, 2024 2.860 2.890 2.701 2.844 3,847 -0.12(-3.91%)
May 14, 2024 2.830 2.990 2.820 2.960 5,173 +0.19(+6.67%)
May 13, 2024 2.860 2.945 2.650 2.775 5,475 -0.17(-5.93%)
May 10, 2024 2.900 2.950 2.770 2.950 4,934 +0.04(+1.27%)
May 09, 2024 2.825 2.913 2.700 2.913 2,892 +0.16(+5.93%)
May 07, 2024 2.750 211 -0.02(-0.72%)
May 06, 2024 2.730 2.870 2.720 2.770 4,071 -0.08(-2.81%)
May 03, 2024 2.800 2.940 2.640 2.850 9,141 -0.08(-2.73%)
May 02, 2024 2.800 3.000 2.510 2.930 10,395 +0.08(+2.69%)
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.