Lisata Therapeutics, Inc. (LSTA)
NASDAQ: LSTA · Real-Time Price · USD
2.850
-0.130 (-4.36%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 2.86 | 3.10 | 2.80 | 2.85 | 2.85 | -0.35% | 17,712 |
| Sep 25, 2024 | 3.00 | 3.00 | 2.86 | 2.86 | 2.86 | -3.70% | 7,735 |
| Sep 24, 2024 | 3.10 | 3.10 | 2.95 | 2.97 | 2.97 | -4.19% | 11,784 |
| Sep 23, 2024 | 3.20 | 3.23 | 3.09 | 3.10 | 3.10 | -2.52% | 11,971 |
| Sep 20, 2024 | 3.09 | 3.23 | 3.00 | 3.18 | 3.18 | 5.30% | 35,724 |
| Sep 19, 2024 | 2.91 | 3.14 | 2.91 | 3.02 | 3.02 | 2.37% | 13,527 |
| Sep 18, 2024 | 3.05 | 3.20 | 2.95 | 2.95 | 2.95 | -4.84% | 31,635 |
| Sep 17, 2024 | 3.00 | 3.24 | 2.97 | 3.10 | 3.10 | 6.53% | 25,838 |
| Sep 16, 2024 | 2.90 | 3.09 | 2.89 | 2.91 | 2.91 | - | 13,793 |
| Sep 13, 2024 | 2.97 | 3.06 | 2.91 | 2.91 | 2.91 | -3.32% | 6,142 |
| Sep 12, 2024 | 3.26 | 3.26 | 3.01 | 3.01 | 3.01 | -5.94% | 1,916 |
| Sep 11, 2024 | 2.91 | 3.20 | 2.91 | 3.20 | 3.20 | 1.91% | 4,287 |
| Sep 10, 2024 | 3.25 | 3.28 | 3.00 | 3.14 | 3.14 | 3.63% | 11,339 |
| Sep 9, 2024 | 2.86 | 3.14 | 2.85 | 3.03 | 3.03 | -2.26% | 17,285 |
| Sep 6, 2024 | 3.32 | 3.34 | 3.02 | 3.10 | 3.10 | -5.20% | 8,603 |
| Sep 5, 2024 | 3.13 | 3.34 | 3.03 | 3.27 | 3.27 | 9.00% | 18,161 |
| Sep 4, 2024 | 2.76 | 3.00 | 2.76 | 3.00 | 3.00 | 7.53% | 12,228 |
| Sep 3, 2024 | 2.76 | 2.87 | 2.74 | 2.79 | 2.79 | -1.76% | 5,021 |
| Aug 30, 2024 | 2.91 | 3.06 | 2.78 | 2.84 | 2.84 | -5.33% | 4,585 |
| Aug 29, 2024 | 2.83 | 3.07 | 2.83 | 3.00 | 3.00 | 9.09% | 15,458 |
| Aug 28, 2024 | 2.83 | 2.85 | 2.75 | 2.75 | 2.75 | -3.54% | 11,589 |
| Aug 27, 2024 | 2.78 | 3.01 | 2.78 | 2.85 | 2.85 | 0.74% | 2,372 |
| Aug 26, 2024 | 2.96 | 3.09 | 2.83 | 2.83 | 2.83 | -5.67% | 9,276 |
| Aug 23, 2024 | 2.78 | 3.02 | 2.72 | 3.00 | 3.00 | 6.01% | 2,958 |
| Aug 22, 2024 | 2.95 | 3.05 | 2.83 | 2.83 | 2.83 | -4.07% | 21,536 |
| Aug 21, 2024 | 2.96 | 3.00 | 2.95 | 2.95 | 2.95 | -0.34% | 2,509 |
| Aug 20, 2024 | 2.95 | 2.98 | 2.95 | 2.96 | 2.96 | - | 2,124 |
| Aug 19, 2024 | 2.84 | 3.00 | 2.80 | 2.96 | 2.96 | 3.86% | 8,026 |
| Aug 16, 2024 | 2.83 | 2.85 | 2.81 | 2.85 | 2.85 | -1.38% | 3,026 |
| Aug 15, 2024 | 2.88 | 2.96 | 2.88 | 2.89 | 2.89 | -0.69% | 12,174 |
| Aug 14, 2024 | 2.87 | 2.94 | 2.87 | 2.91 | 2.91 | -1.02% | 1,729 |
| Aug 13, 2024 | 3.00 | 3.00 | 2.89 | 2.94 | 2.94 | 0.38% | 8,538 |
| Aug 12, 2024 | 3.05 | 3.09 | 2.93 | 2.93 | 2.93 | 0.31% | 9,292 |
| Aug 9, 2024 | 2.87 | 2.99 | 2.87 | 2.92 | 2.92 | -4.64% | 3,536 |
| Aug 8, 2024 | 3.00 | 3.10 | 2.95 | 3.06 | 3.06 | 0.89% | 2,879 |
| Aug 7, 2024 | 2.99 | 3.08 | 2.98 | 3.04 | 3.04 | 3.20% | 9,929 |
| Aug 6, 2024 | 2.97 | 3.08 | 2.94 | 2.94 | 2.94 | 0.38% | 4,549 |
| Aug 5, 2024 | 3.10 | 3.11 | 2.89 | 2.93 | 2.93 | -8.72% | 31,196 |
| Aug 2, 2024 | 3.25 | 3.38 | 3.07 | 3.21 | 3.21 | -2.73% | 15,579 |
| Aug 1, 2024 | 3.21 | 3.32 | 3.20 | 3.30 | 3.30 | 2.61% | 4,566 |
| Jul 31, 2024 | 3.33 | 3.38 | 3.20 | 3.22 | 3.22 | -1.35% | 8,120 |
| Jul 30, 2024 | 3.31 | 3.35 | 3.26 | 3.26 | 3.26 | -3.01% | 7,947 |
| Jul 29, 2024 | 3.40 | 3.40 | 3.33 | 3.36 | 3.36 | -0.71% | 6,593 |
| Jul 26, 2024 | 3.36 | 3.40 | 3.36 | 3.39 | 3.39 | -1.31% | 3,817 |
| Jul 25, 2024 | 3.30 | 3.44 | 3.23 | 3.43 | 3.43 | 0.29% | 16,517 |
| Jul 24, 2024 | 3.49 | 3.50 | 3.39 | 3.42 | 3.42 | -2.15% | 3,876 |
| Jul 23, 2024 | 3.50 | 3.52 | 3.47 | 3.50 | 3.50 | -1.27% | 14,518 |
| Jul 22, 2024 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | -0.28% | 12,587 |
| Jul 19, 2024 | 3.63 | 3.63 | 3.55 | 3.55 | 3.55 | - | 1,281 |
| Jul 18, 2024 | 3.61 | 3.69 | 3.50 | 3.55 | 3.55 | -3.01% | 51,954 |
| Jul 17, 2024 | 3.61 | 3.80 | 3.61 | 3.66 | 3.66 | -1.08% | 15,990 |
| Jul 16, 2024 | 3.75 | 3.83 | 3.62 | 3.70 | 3.70 | 1.37% | 35,775 |
| Jul 15, 2024 | 3.65 | 3.75 | 3.61 | 3.65 | 3.65 | -0.82% | 18,711 |
| Jul 12, 2024 | 3.40 | 3.68 | 3.40 | 3.68 | 3.68 | 5.75% | 18,879 |
| Jul 11, 2024 | 3.48 | 3.49 | 3.42 | 3.48 | 3.48 | 2.05% | 10,020 |
| Jul 10, 2024 | 3.41 | 3.52 | 3.32 | 3.41 | 3.41 | 1.49% | 9,560 |
| Jul 9, 2024 | 3.35 | 3.54 | 3.35 | 3.36 | 3.36 | 0.60% | 10,751 |
| Jul 8, 2024 | 3.44 | 3.52 | 3.34 | 3.34 | 3.34 | -4.84% | 1,910 |
| Jul 5, 2024 | 3.43 | 3.52 | 3.31 | 3.51 | 3.51 | 2.33% | 6,429 |
| Jul 3, 2024 | 3.68 | 3.68 | 3.42 | 3.43 | 3.43 | -0.87% | 20,838 |
| Jul 2, 2024 | 3.41 | 3.69 | 3.41 | 3.46 | 3.46 | -2.54% | 16,802 |
| Jul 1, 2024 | 3.53 | 3.70 | 3.50 | 3.55 | 3.55 | 2.31% | 20,598 |
| Jun 28, 2024 | 3.44 | 3.49 | 3.40 | 3.47 | 3.47 | -0.14% | 13,028 |
| Jun 27, 2024 | 3.48 | 3.53 | 3.34 | 3.48 | 3.48 | 1.91% | 31,945 |
| Jun 26, 2024 | 3.44 | 3.47 | 3.28 | 3.41 | 3.41 | -3.40% | 17,619 |
| Jun 25, 2024 | 3.38 | 3.53 | 3.26 | 3.53 | 3.53 | 3.37% | 17,717 |
| Jun 24, 2024 | 3.46 | 3.53 | 3.30 | 3.42 | 3.42 | -3.26% | 7,447 |
| Jun 21, 2024 | 3.30 | 3.53 | 3.22 | 3.53 | 3.53 | 4.75% | 27,503 |
| Jun 20, 2024 | 3.30 | 3.44 | 3.24 | 3.37 | 3.37 | 2.12% | 30,723 |
| Jun 18, 2024 | 3.47 | 3.67 | 3.30 | 3.30 | 3.30 | -4.07% | 35,455 |
| Jun 17, 2024 | 3.50 | 3.56 | 3.31 | 3.44 | 3.44 | -4.44% | 17,197 |
| Jun 14, 2024 | 3.51 | 3.70 | 3.45 | 3.60 | 3.60 | 3.90% | 40,252 |
| Jun 13, 2024 | 3.55 | 3.55 | 3.43 | 3.47 | 3.47 | 1.08% | 17,994 |
| Jun 12, 2024 | 3.70 | 3.71 | 3.37 | 3.43 | 3.43 | -6.59% | 31,236 |
| Jun 11, 2024 | 3.13 | 3.70 | 3.13 | 3.67 | 3.67 | 6.38% | 44,946 |
| Jun 10, 2024 | 3.27 | 3.50 | 3.20 | 3.45 | 3.45 | 5.83% | 88,399 |
| Jun 7, 2024 | 3.14 | 3.27 | 3.14 | 3.26 | 3.26 | 3.99% | 22,019 |
| Jun 6, 2024 | 3.13 | 3.18 | 3.11 | 3.14 | 3.14 | 0.32% | 15,359 |
| Jun 5, 2024 | 3.10 | 3.20 | 3.10 | 3.13 | 3.13 | 1.63% | 4,814 |
| Jun 4, 2024 | 3.05 | 3.17 | 3.05 | 3.08 | 3.08 | 1.65% | 5,721 |
| Jun 3, 2024 | 3.10 | 3.10 | 3.00 | 3.03 | 3.03 | 2.89% | 9,239 |
| May 31, 2024 | 3.16 | 3.20 | 2.94 | 2.94 | 2.94 | -5.77% | 9,466 |
| May 30, 2024 | 3.15 | 3.15 | 3.03 | 3.12 | 3.12 | -0.95% | 4,840 |
| May 29, 2024 | 2.99 | 3.20 | 2.99 | 3.15 | 3.15 | 9.34% | 19,442 |
| May 28, 2024 | 3.05 | 3.22 | 2.87 | 2.88 | 2.88 | -2.67% | 20,871 |
| May 24, 2024 | 3.05 | 3.19 | 2.89 | 2.96 | 2.96 | -6.62% | 18,348 |
| May 23, 2024 | 3.10 | 3.25 | 3.10 | 3.17 | 3.17 | 2.09% | 17,459 |
| May 22, 2024 | 3.27 | 3.27 | 3.05 | 3.11 | 3.11 | 3.47% | 52,186 |
| May 21, 2024 | 2.86 | 3.20 | 2.72 | 3.00 | 3.00 | 6.27% | 47,196 |
| May 20, 2024 | 2.87 | 3.09 | 2.82 | 2.82 | 2.82 | 1.95% | 3,120 |
| May 17, 2024 | 2.92 | 2.95 | 2.74 | 2.77 | 2.77 | -1.60% | 8,831 |
| May 16, 2024 | 2.65 | 2.97 | 2.65 | 2.82 | 2.82 | -1.02% | 11,823 |
| May 15, 2024 | 2.86 | 2.89 | 2.70 | 2.84 | 2.84 | -3.92% | 3,867 |
| May 14, 2024 | 2.83 | 2.99 | 2.82 | 2.96 | 2.96 | 6.67% | 5,173 |
| May 13, 2024 | 2.86 | 2.95 | 2.65 | 2.78 | 2.78 | -5.93% | 5,475 |
| May 10, 2024 | 2.90 | 2.95 | 2.77 | 2.95 | 2.95 | 1.27% | 4,934 |
| May 9, 2024 | 2.83 | 2.91 | 2.70 | 2.91 | 2.91 | 5.93% | 2,892 |
| May 8, 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 211 |
| May 7, 2024 | 2.80 | 2.81 | 2.75 | 2.75 | 2.75 | -0.72% | 4,156 |
| May 6, 2024 | 2.73 | 2.87 | 2.72 | 2.77 | 2.77 | -2.81% | 4,071 |