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 )

2.510 -0.110 (-4.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 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 (%)
Feb 14, 2025 2.610 2.670 2.450 2.510 23,166 -0.11(-4.20%)
Feb 13, 2025 2.500 2.620 2.490 2.620 12,413 +0.10(+3.97%)
Feb 12, 2025 2.470 2.655 2.470 2.520 13,325 +0.01(+0.40%)
Feb 11, 2025 2.620 2.620 2.470 2.510 14,055 -0.10(-3.83%)
Feb 10, 2025 2.740 2.740 2.500 2.610 8,912 +0.01(+0.38%)
Feb 07, 2025 2.580 2.620 2.580 2.600 2,990 -0.04(-1.52%)
Feb 06, 2025 2.620 2.680 2.515 2.640 19,329 +0.02(+0.76%)
Feb 05, 2025 2.710 2.740 2.559 2.620 18,094 -0.09(-3.46%)
Feb 04, 2025 2.625 2.733 2.530 2.714 36,848 +0.13(+5.19%)
Feb 03, 2025 2.520 2.730 2.450 2.580 79,398 +0.08(+3.18%)
Jan 31, 2025 2.598 2.695 2.480 2.501 5,504 -0.09(-3.46%)
Jan 30, 2025 2.570 2.650 2.440 2.590 21,472 +0.09(+3.60%)
Jan 29, 2025 2.610 2.700 2.500 2.500 30,952 -0.18(-6.72%)
Jan 28, 2025 2.700 2.840 2.570 2.680 11,625 +0.04(+1.52%)
Jan 27, 2025 2.630 2.950 2.630 2.640 60,317 -0.04(-1.49%)
Jan 24, 2025 2.400 2.800 2.400 2.680 89,555 +0.25(+10.29%)
Jan 23, 2025 2.620 2.760 2.400 2.430 112,761 -0.32(-11.64%)
Jan 22, 2025 2.570 3.109 2.350 2.750 382,422 -1.15(-29.49%)
Jan 21, 2025 3.530 4.110 3.530 3.900 142,419 +0.19(+5.12%)
Jan 17, 2025 3.550 3.870 3.506 3.710 71,879 -0.01(-0.27%)
Jan 16, 2025 3.610 3.790 3.610 3.720 50,009 +0.00(+0.00%)
Jan 15, 2025 3.530 3.870 3.530 3.720 42,452 +0.08(+2.20%)
Jan 14, 2025 3.520 3.670 3.520 3.640 35,477 -0.03(-0.82%)
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 14,732 -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 11,662 -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%)
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.