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 )

2.260 -0.070 (-3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 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 (%)
Mar 11, 2025 2.250 2.620 2.250 2.260 15,158 -0.07(-3.00%)
Mar 10, 2025 2.420 2.432 2.250 2.330 17,049 -0.03(-1.27%)
Mar 07, 2025 2.310 2.360 2.310 2.360 549 +0.02(+1.07%)
Mar 06, 2025 2.330 2.460 2.330 2.335 2,434 -0.04(-1.48%)
Mar 05, 2025 2.050 2.450 2.050 2.370 8,851 +0.22(+10.23%)
Mar 04, 2025 2.160 2.360 2.150 2.150 6,376 +0.00(+0.00%)
Mar 03, 2025 2.250 2.360 2.140 2.150 27,111 -0.23(-9.66%)
Feb 28, 2025 2.310 2.380 2.259 2.380 9,465 -0.02(-0.83%)
Feb 27, 2025 2.410 2.520 2.330 2.400 12,005 +0.01(+0.42%)
Feb 26, 2025 2.249 2.435 2.230 2.390 74,026 -0.01(-0.62%)
Feb 25, 2025 2.480 2.480 2.350 2.405 30,489 -0.08(-3.02%)
Feb 24, 2025 2.500 2.570 2.390 2.480 37,800 -0.07(-2.70%)
Feb 21, 2025 2.540 2.549 2.431 2.549 4,001 -0.01(-0.57%)
Feb 20, 2025 2.410 2.690 2.410 2.563 13,094 +0.06(+2.53%)
Feb 19, 2025 2.550 2.710 2.490 2.500 5,238 +0.00(+0.00%)
Feb 18, 2025 2.570 2.709 2.500 2.500 16,004 -0.01(-0.40%)
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%)
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.