Skip to main content

Lisata Therapeutics, Inc. - Common Stock (NQ: LSTA )

3.150 +0.269 (+9.35%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 2.780 2.860 2.710 2.853 14,108 +0.12(+4.51%)
Apr 30, 2024 2.730 2.900 2.612 2.730 9,463 -0.02(-0.73%)
Apr 29, 2024 2.680 2.900 2.520 2.750 5,411 +0.10(+3.86%)
Apr 26, 2024 2.736 2.784 2.606 2.648 4,678 -0.01(-0.46%)
Apr 25, 2024 2.750 2.900 2.630 2.660 6,093 -0.17(-6.01%)
Apr 24, 2024 2.760 2.890 2.560 2.830 9,625 +0.18(+6.79%)
Apr 23, 2024 2.570 2.810 2.551 2.650 13,395 -0.02(-0.75%)
Apr 22, 2024 2.650 2.715 2.650 2.670 1,894 -0.03(-1.11%)
Apr 19, 2024 2.750 2.870 2.670 2.700 1,975 -0.15(-5.26%)
Apr 18, 2024 2.727 2.860 2.727 2.850 1,130 +0.07(+2.52%)
Apr 17, 2024 2.940 2.940 2.700 2.780 6,684 -0.06(-2.11%)
Apr 16, 2024 2.830 2.880 2.680 2.840 4,339 +0.01(+0.35%)
Apr 15, 2024 2.880 2.985 2.830 2.830 3,332 -0.07(-2.41%)
Apr 12, 2024 3.100 3.100 2.870 2.900 23,027 -0.19(-6.15%)
Apr 11, 2024 2.980 3.110 2.883 3.090 19,427 +0.05(+1.64%)
Apr 10, 2024 3.090 3.090 2.870 3.040 6,979 +0.02(+0.66%)
Apr 09, 2024 2.910 3.190 2.830 3.020 25,544 +0.11(+3.78%)
Apr 08, 2024 3.020 3.020 2.850 2.910 5,578 -0.16(-5.21%)
Apr 05, 2024 2.970 3.090 2.840 3.070 12,058 +0.05(+1.66%)
Apr 04, 2024 3.060 3.055 2.960 3.020 9,584 -0.02(-0.66%)
Apr 03, 2024 3.100 3.100 3.035 3.040 2,263 -0.04(-1.30%)
Apr 02, 2024 3.110 3.120 3.010 3.080 6,109 -0.02(-0.62%)
Apr 01, 2024 3.110 3.200 3.099 3.099 15,342 -0.02(-0.67%)
Mar 28, 2024 3.270 3.270 3.103 3.120 14,230 -0.14(-4.29%)
Mar 27, 2024 3.110 3.270 3.110 3.260 11,964 +0.09(+2.74%)
Mar 26, 2024 3.170 3.260 3.080 3.173 14,018 -0.11(-3.23%)
Mar 25, 2024 3.160 3.380 3.080 3.279 12,599 +0.08(+2.47%)
Mar 22, 2024 3.380 3.400 3.040 3.200 23,304 -0.15(-4.48%)
Mar 21, 2024 3.100 3.400 3.000 3.350 167,503 +0.26(+8.41%)
Mar 20, 2024 2.990 3.155 2.990 3.090 51,396 +0.03(+0.98%)
Mar 19, 2024 3.040 3.120 2.930 3.060 8,751 +0.02(+0.66%)
Mar 18, 2024 3.040 3.115 3.040 3.040 2,350 -0.04(-1.30%)
Mar 15, 2024 3.264 3.264 3.040 3.080 3,156 +0.05(+1.65%)
Mar 14, 2024 3.070 3.204 3.000 3.030 10,647 -0.03(-0.98%)
Mar 13, 2024 3.050 3.180 3.050 3.060 11,008 -0.04(-1.29%)
Mar 12, 2024 3.070 3.240 3.060 3.100 11,060 -0.14(-4.32%)
Mar 11, 2024 3.150 3.260 3.050 3.240 3,272 +0.07(+2.21%)
Mar 08, 2024 3.060 3.170 3.060 3.170 3,089 +0.11(+3.59%)
Mar 07, 2024 2.996 3.135 2.996 3.060 6,129 -0.03(-1.04%)
Mar 06, 2024 3.120 3.146 2.930 3.092 8,945 -0.03(-0.89%)
Mar 05, 2024 3.200 3.200 3.000 3.120 10,826 -0.12(-3.68%)
Mar 04, 2024 3.190 3.240 3.050 3.239 25,670 +0.14(+4.49%)
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.