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 (%)
Nov 30, 2023 2.350 2.420 2.050 2.190 70,495 -0.25(-10.25%)
Nov 29, 2023 2.420 2.500 2.360 2.440 16,108 -0.05(-2.01%)
Nov 28, 2023 2.490 2.500 2.330 2.490 24,603 +0.07(+2.89%)
Nov 27, 2023 2.420 2.480 2.400 2.420 18,717 -0.02(-0.62%)
Nov 24, 2023 2.330 2.487 2.330 2.435 5,742 +0.14(+5.87%)
Nov 22, 2023 2.280 2.300 2.090 2.300 31,490 +0.13(+5.99%)
Nov 21, 2023 2.200 2.250 2.170 2.170 5,586 -0.12(-5.24%)
Nov 20, 2023 2.220 2.290 2.160 2.290 12,310 -0.02(-0.87%)
Nov 17, 2023 2.320 2.343 2.220 2.310 11,192 +0.04(+1.76%)
Nov 16, 2023 2.340 2.340 2.220 2.270 6,523 +0.03(+1.34%)
Nov 15, 2023 2.310 2.370 2.238 2.240 9,677 +0.01(+0.45%)
Nov 14, 2023 2.100 2.340 2.100 2.230 12,886 +0.08(+3.96%)
Nov 13, 2023 2.110 2.160 2.110 2.145 10,761 -0.02(-1.15%)
Nov 10, 2023 2.200 2.270 2.115 2.170 45,982 +0.06(+2.84%)
Nov 09, 2023 2.290 2.290 2.110 2.110 5,707 -0.13(-5.80%)
Nov 08, 2023 2.210 2.345 2.210 2.240 4,627 +0.00(+0.00%)
Nov 07, 2023 2.350 2.350 2.220 2.240 6,024 -0.04(-1.75%)
Nov 06, 2023 2.360 2.420 2.190 2.280 39,677 -0.08(-3.39%)
Nov 03, 2023 2.228 2.440 2.228 2.360 46,862 +0.18(+8.26%)
Nov 02, 2023 2.100 2.190 2.100 2.180 14,758 +0.06(+2.83%)
Nov 01, 2023 2.170 2.170 2.100 2.120 2,642 -0.05(-2.30%)
Oct 31, 2023 2.050 2.190 2.020 2.170 11,178 +0.12(+5.85%)
Oct 30, 2023 2.150 2.150 2.020 2.050 3,482 +0.03(+1.49%)
Oct 27, 2023 2.070 2.130 2.010 2.020 2,833 -0.04(-1.94%)
Oct 26, 2023 2.050 2.090 2.000 2.060 19,125 +0.03(+1.48%)
Oct 25, 2023 2.150 2.150 2.030 2.030 7,448 -0.12(-5.58%)
Oct 24, 2023 2.100 2.300 2.070 2.150 26,847 +0.06(+2.87%)
Oct 23, 2023 2.125 2.125 2.060 2.090 3,155 -0.05(-2.34%)
Oct 20, 2023 2.110 2.251 2.044 2.140 10,148 +0.03(+1.42%)
Oct 19, 2023 2.170 2.210 2.110 2.110 7,182 -0.07(-3.21%)
Oct 18, 2023 2.260 2.340 2.180 2.180 18,205 -0.08(-3.54%)
Oct 17, 2023 2.160 2.400 2.130 2.260 212,451 +0.14(+6.60%)
Oct 16, 2023 2.060 2.177 2.060 2.120 12,928 -0.03(-1.51%)
Oct 13, 2023 2.122 2.160 2.030 2.152 4,969 +0.12(+6.03%)
Oct 12, 2023 2.120 2.119 2.030 2.030 3,226 -0.07(-3.33%)
Oct 11, 2023 2.100 2.179 2.070 2.100 13,950 -0.01(-0.47%)
Oct 10, 2023 2.130 2.140 2.075 2.110 7,512 +0.00(+0.00%)
Oct 09, 2023 2.080 2.180 2.040 2.110 8,592 -0.06(-2.82%)
Oct 06, 2023 2.110 2.190 2.110 2.171 5,945 +0.07(+3.39%)
Oct 05, 2023 2.150 2.170 2.095 2.100 8,561 +0.03(+1.45%)
Oct 04, 2023 2.159 2.159 2.070 2.070 2,495 +0.00(+0.00%)
Oct 03, 2023 2.090 2.123 2.050 2.070 16,156 -0.06(-2.82%)
Oct 02, 2023 2.100 2.140 2.090 2.130 8,963 -0.01(-0.47%)
Sep 29, 2023 2.176 2.176 2.110 2.140 9,908 +0.04(+1.90%)
Sep 28, 2023 2.080 2.200 2.080 2.100 8,309 +0.02(+0.96%)
Sep 27, 2023 2.090 2.150 2.070 2.080 15,432 +0.01(+0.48%)
Sep 26, 2023 2.090 2.100 2.070 2.070 3,089 -0.02(-0.96%)
Sep 25, 2023 2.140 2.150 2.090 2.090 10,658 +0.02(+0.97%)
Sep 22, 2023 2.050 2.080 2.040 2.070 10,922 +0.01(+0.49%)
Sep 21, 2023 2.090 2.105 1.985 2.060 57,802 +0.10(+5.10%)
Sep 20, 2023 2.130 2.130 1.960 1.960 22,151 -0.17(-7.98%)
Sep 19, 2023 2.105 2.240 2.010 2.130 6,024 +0.13(+6.50%)
Sep 18, 2023 2.190 2.190 1.970 2.000 17,241 -0.18(-8.26%)
Sep 15, 2023 2.020 2.180 1.950 2.180 30,940 +0.19(+9.55%)
Sep 14, 2023 2.060 2.100 1.970 1.990 46,157 +0.00(+0.00%)
Sep 13, 2023 1.960 2.050 1.960 1.990 19,919 +0.03(+1.53%)
Sep 12, 2023 1.970 2.050 1.960 1.960 18,498 -0.01(-0.51%)
Sep 11, 2023 2.190 2.322 1.970 1.970 57,308 -0.17(-7.94%)
Sep 08, 2023 2.110 2.373 2.101 2.140 25,306 +0.03(+1.42%)
Sep 07, 2023 2.350 2.400 2.110 2.110 23,490 -0.33(-13.51%)
Sep 06, 2023 2.200 2.440 2.083 2.440 31,056 +0.24(+10.89%)
Sep 05, 2023 2.160 2.200 2.060 2.200 41,563 +0.02(+0.92%)
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.