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 )

3.625 -0.045 (-1.23%)
Streaming Delayed Price Updated: 2:13 PM EST, Jan 14, 2025 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 (%)
Jan 13, 2025 3.700 3.740 3.560 3.670 35,822 -0.06(-1.61%)
Jan 10, 2025 3.900 3.910 3.700 3.730 55,942 -0.07(-1.84%)
Jan 08, 2025 3.890 3.890 3.660 3.800 84,020 +0.07(+1.88%)
Jan 07, 2025 3.740 3.913 3.630 3.730 58,567 +0.02(+0.54%)
Jan 06, 2025 4.180 4.200 3.650 3.710 168,013 -0.14(-3.64%)
Jan 03, 2025 3.630 4.000 3.467 3.850 197,543 +0.28(+7.84%)
Jan 02, 2025 3.120 3.674 3.010 3.570 118,987 +0.59(+19.80%)
Dec 31, 2024 2.980 0 +0.04(+1.36%)
Dec 30, 2024 3.030 3.030 2.841 2.940 13,944 -0.08(-2.65%)
Dec 27, 2024 3.020 3.120 2.978 3.020 7,566 -0.11(-3.51%)
Dec 26, 2024 3.130 3.170 3.034 3.130 6,786 +0.03(+1.13%)
Dec 24, 2024 3.080 3.150 3.020 3.095 11,539 +0.08(+2.48%)
Dec 23, 2024 2.720 3.050 2.640 3.020 22,379 +0.31(+11.44%)
Dec 20, 2024 2.580 2.740 2.523 2.710 18,721 +0.19(+7.54%)
Dec 19, 2024 2.540 2.660 2.520 2.520 15,034 -0.06(-2.33%)
Dec 18, 2024 2.710 2.752 2.580 2.580 8,144 -0.06(-2.46%)
Dec 17, 2024 2.610 2.700 2.600 2.645 34,321 +0.04(+1.38%)
Dec 16, 2024 2.590 2.770 2.590 2.609 19,106 +0.03(+1.13%)
Dec 13, 2024 2.610 2.730 2.480 2.580 8,578 -0.15(-5.49%)
Dec 12, 2024 2.700 2.732 2.635 2.730 11,313 +0.11(+4.20%)
Dec 11, 2024 2.790 2.879 2.620 2.620 11,910 -0.19(-6.93%)
Dec 10, 2024 2.600 2.880 2.510 2.815 40,593 +0.17(+6.63%)
Dec 09, 2024 2.710 2.795 2.190 2.640 56,425 -0.07(-2.62%)
Dec 06, 2024 2.700 2.730 2.685 2.711 8,103 +0.01(+0.40%)
Dec 05, 2024 2.730 2.770 2.666 2.700 11,665 -0.04(-1.42%)
Dec 04, 2024 2.850 2.850 2.700 2.739 35,283 +0.02(+0.70%)
Dec 03, 2024 2.690 2.850 2.690 2.720 17,302 -0.05(-1.81%)
Dec 02, 2024 2.760 2.850 2.710 2.770 15,489 +0.01(+0.36%)
Nov 29, 2024 2.820 2.820 2.750 2.760 17,713 -0.06(-2.13%)
Nov 27, 2024 2.880 2.880 2.820 2.820 6,757 -0.02(-0.70%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.