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 )

2.710 +0.190 (+7.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
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%)
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%)
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.