Lisata Therapeutics, Inc. (LSTA)
NASDAQ: LSTA · Real-Time Price · USD
2.530
+0.050 (2.02%)
Apr 28, 2025, 4:00 PM EDT - Market closed

Lisata Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20252.492.542.402.532.53-19,196
Apr 25, 20252.432.532.312.532.533.69%9,602
Apr 24, 20252.432.462.382.442.443.61%7,354
Apr 23, 20252.302.432.292.362.360.64%4,438
Apr 22, 20252.292.432.292.342.342.63%8,998
Apr 21, 20252.242.332.132.282.281.06%26,865
Apr 17, 20252.242.262.082.262.268.46%5,330
Apr 16, 20252.062.242.062.082.08-4.15%4,711
Apr 15, 20252.002.232.002.172.1710.71%21,087
Apr 14, 20251.921.981.911.961.960.51%6,364
Apr 11, 20251.952.001.931.951.95-0.05%16,514
Apr 10, 20252.092.091.951.951.95-2.89%8,723
Apr 9, 20251.972.061.892.012.013.82%19,958
Apr 8, 20251.892.011.891.941.941.84%13,433
Apr 7, 20251.882.261.871.901.90-4.52%17,639
Apr 4, 20252.012.191.871.991.99-5.24%50,185
Apr 3, 20252.122.222.072.102.101.45%12,084
Apr 2, 20252.072.262.072.072.07-4.17%16,140
Apr 1, 20252.162.292.152.162.16-8.09%4,355
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