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 )

2.820 -0.020 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
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%)
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%)
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.