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 (%)
Aug 31, 2023 2.100 2.200 2.100 2.180 22,888 +0.11(+5.31%)
Aug 30, 2023 2.230 2.230 2.070 2.070 46,376 -0.16(-7.36%)
Aug 29, 2023 2.250 2.380 2.150 2.235 41,533 -0.02(-0.69%)
Aug 28, 2023 2.615 2.615 2.170 2.250 88,348 -0.36(-13.79%)
Aug 25, 2023 2.610 2.720 2.610 2.610 3,764 -0.11(-4.04%)
Aug 24, 2023 2.620 2.730 2.610 2.720 10,958 +0.07(+2.64%)
Aug 23, 2023 2.671 2.680 2.635 2.650 8,008 -0.05(-1.85%)
Aug 22, 2023 2.740 2.740 2.661 2.700 6,480 -0.02(-0.76%)
Aug 21, 2023 2.690 2.740 2.661 2.721 11,014 +0.01(+0.39%)
Aug 18, 2023 2.700 2.710 2.660 2.710 4,676 +0.00(+0.18%)
Aug 17, 2023 2.730 2.740 2.661 2.705 12,044 +0.02(+0.92%)
Aug 16, 2023 2.867 2.880 2.667 2.680 22,326 -0.02(-0.73%)
Aug 15, 2023 2.700 2.890 2.635 2.700 12,749 +0.00(+0.00%)
Aug 14, 2023 2.660 2.740 2.600 2.700 28,868 -0.03(-1.10%)
Aug 11, 2023 2.700 2.800 2.700 2.730 21,611 -0.02(-0.73%)
Aug 10, 2023 2.800 2.800 2.730 2.750 33,611 +0.02(+0.73%)
Aug 09, 2023 2.840 2.950 2.730 2.730 42,109 -0.25(-8.39%)
Aug 08, 2023 2.900 3.180 2.750 2.980 619,718 -0.07(-2.30%)
Aug 07, 2023 3.230 3.290 3.000 3.050 18,963 -0.16(-4.99%)
Aug 04, 2023 3.200 3.250 3.170 3.210 18,522 -0.08(-2.43%)
Aug 03, 2023 3.050 3.620 3.052 3.290 105,797 +0.19(+6.13%)
Aug 02, 2023 3.270 3.270 3.070 3.100 6,989 -0.10(-3.13%)
Aug 01, 2023 3.220 3.314 3.200 3.200 11,271 +0.03(+0.95%)
Jul 31, 2023 3.210 3.225 3.120 3.170 7,578 +0.02(+0.63%)
Jul 28, 2023 3.126 3.202 3.100 3.150 4,973 +0.00(+0.00%)
Jul 27, 2023 3.355 3.355 3.150 3.150 6,848 -0.08(-2.48%)
Jul 26, 2023 3.250 3.300 3.205 3.230 8,626 -0.06(-1.82%)
Jul 25, 2023 3.490 3.510 3.290 3.290 20,587 -0.21(-6.00%)
Jul 24, 2023 3.430 3.619 3.430 3.500 7,841 +0.04(+1.16%)
Jul 21, 2023 3.620 3.690 3.460 3.460 29,663 -0.17(-4.68%)
Jul 20, 2023 3.650 3.700 3.620 3.630 12,497 -0.04(-1.22%)
Jul 19, 2023 3.750 3.870 3.675 3.675 30,363 -0.08(-2.00%)
Jul 18, 2023 3.700 3.760 3.640 3.750 16,237 -0.02(-0.53%)
Jul 17, 2023 3.700 3.770 3.700 3.770 3,084 +0.06(+1.62%)
Jul 14, 2023 3.650 3.770 3.640 3.710 16,062 +0.02(+0.54%)
Jul 13, 2023 3.630 3.700 3.630 3.690 2,959 +0.00(+0.00%)
Jul 12, 2023 3.610 3.700 3.610 3.690 4,199 +0.04(+1.10%)
Jul 11, 2023 3.510 3.680 3.510 3.650 4,819 +0.02(+0.55%)
Jul 10, 2023 3.560 3.700 3.550 3.630 10,495 +0.00(+0.00%)
Jul 07, 2023 3.550 3.700 3.550 3.630 3,487 +0.03(+0.89%)
Jul 06, 2023 3.530 3.626 3.490 3.598 9,665 +0.06(+1.64%)
Jul 05, 2023 3.500 3.628 3.500 3.540 4,190 +0.01(+0.28%)
Jul 03, 2023 3.640 3.670 3.410 3.530 26,321 -0.17(-4.59%)
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%)
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.