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)

2.080 +0.110 (+5.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 12, 2026 2.000 2.086 1.990 2.080 34,776 +0.11(+5.58%)
Jan 09, 2026 1.950 2.070 1.950 1.970 41,097 -0.09(-4.37%)
Jan 08, 2026 2.010 2.110 1.940 2.060 53,255 -0.05(-2.37%)
Jan 07, 2026 1.870 2.120 1.870 2.110 53,546 +0.16(+8.21%)
Jan 06, 2026 1.870 2.060 1.870 1.950 56,247 +0.02(+1.04%)
Jan 05, 2026 1.880 2.030 1.880 1.930 33,970 -0.03(-1.53%)
Jan 02, 2026 1.890 1.970 1.850 1.960 48,148 +0.10(+5.38%)
Dec 31, 2025 1.920 2.015 1.835 1.860 50,297 -0.06(-3.12%)
Dec 30, 2025 1.980 1.980 1.880 1.920 62,158 -0.03(-1.54%)
Dec 29, 2025 2.000 2.000 1.810 1.950 59,759 -0.02(-1.02%)
Dec 26, 2025 2.010 2.030 1.920 1.970 29,290 -0.08(-3.90%)
Dec 24, 2025 2.060 2.060 2.010 2.050 18,070 -0.02(-0.97%)
Dec 23, 2025 2.050 2.170 2.000 2.070 37,647 +0.00(+0.00%)
Dec 22, 2025 2.090 2.130 2.060 2.070 47,782 +0.01(+0.49%)
Dec 19, 2025 2.070 2.080 2.050 2.060 17,860 +0.05(+2.49%)
Dec 18, 2025 2.100 2.100 1.960 2.010 9,063 +0.00(+0.00%)
Dec 17, 2025 2.040 2.040 2.000 2.010 3,413 -0.04(-1.95%)
Dec 16, 2025 1.990 2.070 1.990 2.050 35,771 +0.01(+0.49%)
Dec 15, 2025 1.970 2.120 1.970 2.040 23,307 +0.04(+2.00%)
Dec 12, 2025 1.980 2.150 1.980 2.000 13,815 -0.04(-1.96%)
Dec 11, 2025 2.010 2.090 2.000 2.040 20,702 -0.02(-0.97%)
Dec 10, 2025 2.050 2.160 2.050 2.060 34,496 +0.06(+3.00%)
Dec 09, 2025 1.920 2.060 1.920 2.000 12,471 +0.05(+2.56%)
Dec 08, 2025 1.920 2.001 1.920 1.950 19,644 -0.02(-1.02%)
Dec 05, 2025 1.940 2.050 1.940 1.970 25,882 -0.06(-2.96%)
Dec 04, 2025 1.900 2.090 1.900 2.030 19,807 +0.10(+5.45%)
Dec 03, 2025 1.850 1.940 1.850 1.925 19,167 +0.03(+1.32%)
Dec 02, 2025 1.940 2.020 1.900 1.900 36,369 -0.11(-5.47%)
Dec 01, 2025 2.050 2.170 1.960 2.010 23,454 -0.05(-2.43%)
Nov 28, 2025 1.990 2.130 1.990 2.060 14,209 +0.01(+0.49%)
Nov 26, 2025 1.960 2.100 1.960 2.050 36,095 -0.01(-0.49%)
Nov 25, 2025 1.920 2.061 1.870 2.060 19,899 +0.10(+5.10%)
Nov 24, 2025 1.920 1.990 1.920 1.960 26,433 +0.00(+0.00%)
Nov 21, 2025 1.970 2.025 1.810 1.960 28,225 -0.03(-1.51%)
Nov 20, 2025 2.020 2.130 1.940 1.990 18,896 -0.04(-1.97%)
Nov 19, 2025 2.030 2.110 1.950 2.030 35,462 -0.02(-0.98%)
Nov 18, 2025 2.010 2.086 1.980 2.050 14,760 -0.04(-1.91%)
Nov 17, 2025 2.030 2.275 2.010 2.090 28,417 -0.03(-1.42%)
Nov 14, 2025 2.000 2.160 1.920 2.120 27,218 +0.05(+2.42%)
Nov 13, 2025 2.120 2.153 2.000 2.070 46,153 -0.09(-4.17%)
Nov 12, 2025 2.110 2.200 2.040 2.160 40,616 +0.06(+2.86%)
Nov 11, 2025 2.070 2.130 2.060 2.100 31,237 +0.00(+0.00%)
Nov 10, 2025 2.040 2.156 2.040 2.100 42,860 +0.04(+1.94%)
Nov 07, 2025 2.130 2.220 2.060 2.060 95,513 -0.29(-12.34%)
Nov 06, 2025 2.190 2.410 2.170 2.350 54,525 +0.01(+0.43%)
Nov 05, 2025 2.430 2.440 2.000 2.340 232,481 -0.13(-5.26%)
Nov 04, 2025 2.540 2.605 2.430 2.470 1,660,774 -0.20(-7.49%)
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.