Skip to main content
Lisata Therapeutics, Inc. (LSTA)
NASDAQ: LSTA · Real-Time Price · USD
2.160
-0.190 (-8.09%)
At close: Apr 1, 2025, 4:00 PM
2.273
+0.113 (5.22%)
After-hours: Apr 1, 2025, 4:18 PM EDT

Lisata Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20252.162.292.152.29--2.64%1,716
Mar 31, 20252.242.362.152.352.35-19,867
Mar 28, 20252.392.462.352.352.35-2.49%3,026
Mar 27, 20252.442.442.332.412.41-0.82%1,862
Mar 26, 20252.382.462.312.432.433.71%5,200
Mar 25, 20252.372.432.342.342.34-0.30%1,415
Mar 24, 20252.292.382.252.352.35-1.26%11,517
Mar 21, 20252.212.382.212.382.384.34%18,213
Mar 20, 20252.352.552.232.282.28-3.35%9,144
Mar 19, 20252.312.382.232.362.366.79%20,384
Mar 18, 20252.312.342.212.212.21-7.14%4,325
Mar 17, 20252.312.382.242.382.38-0.42%3,291
Mar 14, 20252.392.432.392.392.393.02%1,708
Mar 13, 20252.332.332.212.322.322.65%2,965
Mar 12, 20252.262.552.072.262.26-38,997
Mar 11, 20252.252.622.252.262.26-3.00%15,158
Mar 10, 20252.422.432.252.332.33-1.27%17,049
Mar 7, 20252.312.362.312.362.361.07%549
Mar 6, 20252.332.462.332.342.34-1.48%2,434
Mar 5, 20252.052.452.052.372.3710.23%8,851
Mar 4, 20252.162.362.152.152.15-6,376
Mar 3, 20252.252.362.142.152.15-9.66%27,111
Feb 28, 20252.312.382.262.382.38-0.83%9,465
Feb 27, 20252.412.522.332.402.400.42%12,005
Feb 26, 20252.252.442.232.392.39-0.62%74,026
Feb 25, 20252.482.482.352.412.41-3.02%30,489
Feb 24, 20252.502.572.392.482.48-2.71%37,808
Feb 21, 20252.542.552.432.552.55-0.55%4,001
Feb 20, 20252.412.692.412.562.562.52%13,094
Feb 19, 20252.552.712.492.502.50-5,238
Feb 18, 20252.572.712.502.502.50-0.40%16,004
Feb 14, 20252.612.672.452.512.51-4.20%23,166
Feb 13, 20252.502.622.492.622.623.97%12,413
Feb 12, 20252.472.662.472.522.520.40%13,325
Feb 11, 20252.622.622.472.512.51-3.83%14,062
Feb 10, 20252.742.742.502.612.610.38%8,912
Feb 7, 20252.582.622.582.602.60-1.52%2,990
Feb 6, 20252.622.682.522.642.640.76%19,329
Feb 5, 20252.712.742.562.622.62-3.46%18,094
Feb 4, 20252.632.732.532.712.715.19%36,848
Feb 3, 20252.522.732.452.582.583.16%79,398
Jan 31, 20252.602.702.482.502.50-3.44%5,504
Jan 30, 20252.572.652.442.592.593.60%21,472
Jan 29, 20252.612.702.502.502.50-6.72%30,952
Jan 28, 20252.702.842.572.682.681.52%11,675
Jan 27, 20252.632.952.632.642.64-1.49%60,317
Jan 24, 20252.402.802.402.682.6810.29%89,555
Jan 23, 20252.622.762.402.432.43-11.64%112,761
Jan 22, 20252.573.112.352.752.75-29.49%383,122
Jan 21, 20253.534.113.533.903.905.12%161,480