Skip to main content
Lisata Therapeutics, Inc. (LSTA)
NASDAQ: LSTA · Real-Time Price · USD
3.900
+0.190 (5.12%)
At close: Jan 21, 2025, 4:00 PM
3.150
-0.750 (-19.23%)
Pre-market: Jan 22, 2025, 6:30 AM EST

Lisata Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20253.534.113.533.903.905.12%161,480
Jan 17, 20253.553.873.513.713.71-0.27%71,879
Jan 16, 20253.613.793.613.723.72-50,084
Jan 15, 20253.533.873.533.723.722.20%42,452
Jan 14, 20253.523.673.523.643.64-0.82%35,839
Jan 13, 20253.703.743.563.673.67-1.61%35,822
Jan 10, 20253.903.913.703.733.73-1.84%55,942
Jan 8, 20253.893.893.663.803.801.88%84,020
Jan 7, 20253.743.913.633.733.730.54%60,567
Jan 6, 20254.184.203.653.713.71-3.64%168,039
Jan 3, 20253.634.003.473.853.857.84%197,543
Jan 2, 20253.123.673.013.573.5719.80%119,060
Dec 31, 20242.982.982.872.982.981.36%45,403
Dec 30, 20243.033.032.842.942.94-2.65%13,954
Dec 27, 20243.023.122.983.023.02-3.51%7,566
Dec 26, 20243.133.173.033.133.131.13%6,786
Dec 24, 20243.083.153.023.103.102.48%11,539
Dec 23, 20242.723.052.643.023.0211.44%22,379
Dec 20, 20242.582.742.522.712.717.54%18,721
Dec 19, 20242.542.662.522.522.52-2.33%15,155
Dec 18, 20242.712.752.582.582.58-2.46%8,144
Dec 17, 20242.612.702.602.652.651.38%34,321
Dec 16, 20242.592.772.592.612.611.12%19,106
Dec 13, 20242.612.732.482.582.58-5.49%8,578
Dec 12, 20242.702.732.642.732.734.20%11,313
Dec 11, 20242.792.882.622.622.62-6.93%11,910
Dec 10, 20242.602.882.512.822.826.63%40,593
Dec 9, 20242.712.802.192.642.64-2.62%56,425
Dec 6, 20242.702.732.692.712.710.41%8,103
Dec 5, 20242.732.772.672.702.70-1.42%11,665
Dec 4, 20242.852.852.702.742.740.70%35,289
Dec 3, 20242.692.852.692.722.72-1.81%17,302
Dec 2, 20242.762.852.712.772.770.36%15,489
Nov 29, 20242.822.822.752.762.76-2.13%17,713
Nov 27, 20242.882.882.822.822.82-0.70%6,757
Nov 26, 20242.952.952.782.842.84-1.39%15,034
Nov 25, 20242.953.172.822.882.88-11,044
Nov 22, 20242.892.942.862.882.881.27%8,521
Nov 21, 20242.922.932.822.842.84-2.94%6,006
Nov 20, 20242.753.102.752.932.936.55%53,082
Nov 19, 20242.702.812.692.752.751.10%14,947
Nov 18, 20242.722.802.702.722.72-4.56%46,320
Nov 15, 20242.852.862.702.852.851.42%25,994
Nov 14, 20242.842.842.762.812.810.72%3,975
Nov 13, 20242.872.942.772.792.79-4.12%10,014
Nov 12, 20242.902.922.812.912.910.34%4,790
Nov 11, 20242.822.932.822.902.90-0.34%11,305
Nov 8, 20242.822.912.762.912.91-3,006
Nov 7, 20242.912.952.762.912.91-0.34%10,977
Nov 6, 20242.882.992.752.922.921.39%30,637
Nov 5, 20242.793.002.782.882.88-1.03%13,034
Nov 4, 20243.253.252.712.912.91-7.91%39,351
Nov 1, 20242.823.352.823.163.1611.66%60,614
Oct 31, 20242.882.882.782.832.830.71%6,168
Oct 30, 20242.732.892.732.812.81-0.71%23,358
Oct 29, 20242.912.972.772.832.83-1.74%8,276
Oct 28, 20242.982.982.882.882.88-0.69%6,955
Oct 25, 20242.942.992.882.902.900.62%9,949
Oct 24, 20242.922.942.882.882.88-0.76%1,531
Oct 23, 20242.903.052.902.902.90-0.55%4,404
Oct 22, 20243.003.142.902.922.92-2.01%19,320
Oct 21, 20243.003.082.962.982.980.34%9,918
Oct 18, 20242.993.002.932.972.971.02%14,079
Oct 17, 20242.972.982.912.942.94-3,443
Oct 16, 20242.952.952.912.942.94-0.07%1,551
Oct 15, 20242.942.982.902.942.940.75%9,922
Oct 14, 20242.942.972.912.922.92-2.01%2,055
Oct 11, 20243.053.052.982.982.98-0.13%7,126
Oct 10, 20242.963.192.932.982.98-2.48%13,646
Oct 9, 20242.883.182.883.063.062.34%12,256
Oct 8, 20242.893.172.842.992.99-13,008
Oct 7, 20242.992.992.932.992.99-0.37%7,400
Oct 4, 20242.943.192.943.003.002.07%2,226
Oct 3, 20242.933.032.922.942.940.89%5,430
Oct 2, 20242.952.992.822.912.91-0.55%17,046
Oct 1, 20242.943.042.812.932.93-2.33%15,805
Sep 30, 20242.993.092.933.003.003.09%13,676
Sep 27, 20242.903.002.862.912.912.11%9,513
Sep 26, 20242.863.102.802.852.85-0.35%17,712
Sep 25, 20243.003.002.862.862.86-3.70%7,735
Sep 24, 20243.103.102.952.972.97-4.19%11,784
Sep 23, 20243.203.233.093.103.10-2.52%11,971
Sep 20, 20243.093.233.003.183.185.30%35,724
Sep 19, 20242.913.142.913.023.022.37%13,527
Sep 18, 20243.053.202.952.952.95-4.84%31,635
Sep 17, 20243.003.242.973.103.106.53%25,838
Sep 16, 20242.903.092.892.912.91-13,793
Sep 13, 20242.973.062.912.912.91-3.32%6,142
Sep 12, 20243.263.263.013.013.01-5.94%1,916
Sep 11, 20242.913.202.913.203.201.91%4,287
Sep 10, 20243.253.283.003.143.143.63%11,339
Sep 9, 20242.863.142.853.033.03-2.26%17,285
Sep 6, 20243.323.343.023.103.10-5.20%8,603
Sep 5, 20243.133.343.033.273.279.00%18,161
Sep 4, 20242.763.002.763.003.007.53%12,228
Sep 3, 20242.762.872.742.792.79-1.76%5,021
Aug 30, 20242.913.062.782.842.84-5.33%4,585
Aug 29, 20242.833.072.833.003.009.09%15,458
Aug 28, 20242.832.852.752.752.75-3.54%11,589
Aug 27, 20242.783.012.782.852.850.74%2,372