ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Lisata Therapeutics, Inc. - Common Stock (NQ:LSTA)

3.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2026 3.190 3.420 3.190 3.420 77,795 +0.24(+7.55%)
Apr 21, 2026 2.840 3.460 2.840 3.180 190,670 +0.35(+12.37%)
Apr 20, 2026 3.250 3.270 2.750 2.830 116,313 -0.40(-12.38%)
Apr 17, 2026 3.150 3.409 3.150 3.230 107,699 -0.14(-4.15%)
Apr 16, 2026 3.740 3.825 3.290 3.370 204,360 -0.64(-15.96%)
Apr 15, 2026 4.500 4.650 3.675 4.010 237,612 -0.52(-11.48%)
Apr 14, 2026 4.990 4.995 4.330 4.530 323,830 -0.46(-9.22%)
Apr 13, 2026 5.000 5.020 4.985 4.990 223,539 -0.02(-0.40%)
Apr 10, 2026 5.020 5.020 5.000 5.010 13,939 +0.01(+0.20%)
Apr 09, 2026 5.000 5.010 5.000 5.000 11,504 +0.00(+0.00%)
Apr 08, 2026 5.020 5.020 5.000 5.000 16,936 +0.00(+0.00%)
Apr 07, 2026 5.000 5.010 5.000 5.000 20,828 +0.00(+0.00%)
Apr 06, 2026 5.010 5.030 4.990 5.000 91,639 -0.02(-0.40%)
Apr 02, 2026 5.010 5.030 5.010 5.020 15,337 +0.01(+0.20%)
Apr 01, 2026 5.010 5.020 5.000 5.010 47,325 +0.00(+0.00%)
Mar 31, 2026 5.010 5.020 5.010 5.010 29,586 +0.00(+0.00%)
Mar 30, 2026 5.040 5.040 5.010 5.010 78,223 -0.01(-0.20%)
Mar 27, 2026 5.020 5.020 5.010 5.020 14,307 +0.00(+0.00%)
Mar 26, 2026 5.010 5.020 5.010 5.020 6,284 +0.01(+0.20%)
Mar 25, 2026 5.010 5.030 5.010 5.010 17,294 -0.01(-0.20%)
Mar 24, 2026 5.010 5.025 5.010 5.020 33,346 +0.00(+0.00%)
Mar 23, 2026 5.030 5.030 5.010 5.020 54,731 +0.01(+0.20%)
Mar 20, 2026 5.010 5.020 5.000 5.010 88,391 -0.01(-0.20%)
Mar 19, 2026 5.010 5.040 5.010 5.020 82,639 +0.01(+0.20%)
Mar 18, 2026 5.030 5.050 5.010 5.010 160,105 -0.02(-0.40%)
Mar 17, 2026 5.040 5.050 5.030 5.030 17,400 -0.01(-0.20%)
Mar 16, 2026 5.040 5.050 5.020 5.040 48,946 +0.01(+0.20%)
Mar 13, 2026 5.010 5.040 5.010 5.030 32,551 +0.00(+0.00%)
Mar 12, 2026 5.020 5.040 5.010 5.030 58,518 +0.00(+0.00%)
Mar 11, 2026 5.040 5.040 5.010 5.030 104,422 +0.00(+0.00%)
Mar 10, 2026 5.050 5.070 5.020 5.030 51,517 -0.01(-0.20%)
Mar 09, 2026 5.000 5.060 4.980 5.040 448,321 +0.86(+20.57%)
Mar 06, 2026 4.190 4.190 4.129 4.180 231,304 -0.05(-1.18%)
Mar 05, 2026 4.240 4.250 4.210 4.230 25,377 -0.08(-1.86%)
Mar 04, 2026 4.310 4.330 4.300 4.310 30,905 +0.00(+0.00%)
Mar 03, 2026 4.295 4.340 4.295 4.310 37,767 -0.07(-1.60%)
Mar 02, 2026 4.240 4.400 4.140 4.380 80,857 +0.28(+6.83%)
Feb 27, 2026 4.420 4.420 4.030 4.100 103,970 -0.31(-7.03%)
Feb 26, 2026 4.450 4.450 4.385 4.410 32,807 +0.02(+0.46%)
Feb 25, 2026 4.368 4.417 4.351 4.390 30,741 -0.01(-0.23%)
Feb 24, 2026 4.410 4.430 4.390 4.400 47,768 +0.00(+0.00%)
Feb 23, 2026 4.480 4.495 4.400 4.400 102,723 -0.08(-1.79%)
Feb 20, 2026 4.520 4.540 4.480 4.480 51,019 -0.04(-0.88%)
Feb 19, 2026 4.540 4.549 4.520 4.520 31,690 -0.03(-0.66%)
Feb 18, 2026 4.520 4.570 4.520 4.550 32,958 -0.01(-0.22%)
Feb 17, 2026 4.550 4.590 4.550 4.560 36,250 -0.01(-0.22%)
Feb 13, 2026 4.550 4.620 4.550 4.570 99,208 +0.02(+0.44%)
Feb 12, 2026 4.520 4.580 4.510 4.550 76,977 +0.01(+0.22%)
Feb 11, 2026 4.540 4.550 4.520 4.540 58,151 +0.00(+0.00%)
Feb 10, 2026 4.570 4.590 4.520 4.540 51,983 -0.01(-0.22%)
Feb 09, 2026 4.540 4.620 4.540 4.550 112,679 +0.01(+0.22%)
Feb 06, 2026 4.620 4.655 4.540 4.540 127,837 -0.06(-1.30%)
Feb 05, 2026 4.650 4.750 4.600 4.600 60,708 -0.11(-2.34%)
Feb 04, 2026 4.600 4.785 4.510 4.710 217,259 +0.13(+2.84%)
Feb 03, 2026 4.600 4.687 4.480 4.580 190,187 +0.02(+0.44%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.