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 )

3.495 -0.045 (-1.27%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 3.500 3.520 3.470 3.495 14,518 -0.04(-1.27%)
Jul 22, 2024 3.500 3.544 3.500 3.540 12,587 -0.01(-0.28%)
Jul 19, 2024 3.629 3.629 3.550 3.550 1,281 +0.00(+0.00%)
Jul 18, 2024 3.610 3.690 3.500 3.550 51,954 -0.11(-3.01%)
Jul 17, 2024 3.610 3.800 3.610 3.660 15,990 -0.04(-1.08%)
Jul 16, 2024 3.750 3.830 3.620 3.700 35,775 +0.05(+1.37%)
Jul 15, 2024 3.650 3.750 3.610 3.650 18,711 -0.03(-0.82%)
Jul 12, 2024 3.400 3.680 3.400 3.680 18,879 +0.20(+5.75%)
Jul 11, 2024 3.480 3.485 3.420 3.480 10,015 +0.07(+2.05%)
Jul 10, 2024 3.410 3.520 3.317 3.410 9,560 +0.05(+1.49%)
Jul 09, 2024 3.350 3.540 3.350 3.360 10,751 +0.02(+0.60%)
Jul 08, 2024 3.440 3.515 3.340 3.340 1,910 -0.17(-4.84%)
Jul 05, 2024 3.430 3.520 3.308 3.510 6,429 +0.08(+2.33%)
Jul 03, 2024 3.680 3.680 3.420 3.430 20,838 -0.03(-0.87%)
Jul 02, 2024 3.410 3.690 3.410 3.460 16,802 -0.09(-2.54%)
Jul 01, 2024 3.530 3.700 3.500 3.550 20,598 +0.08(+2.31%)
Jun 28, 2024 3.440 3.490 3.400 3.470 13,028 -0.00(-0.14%)
Jun 27, 2024 3.480 3.530 3.340 3.475 31,945 +0.06(+1.90%)
Jun 26, 2024 3.440 3.470 3.280 3.410 17,619 -0.12(-3.40%)
Jun 25, 2024 3.380 3.530 3.260 3.530 17,717 +0.11(+3.36%)
Jun 24, 2024 3.460 3.528 3.300 3.415 7,447 -0.11(-3.26%)
Jun 21, 2024 3.300 3.530 3.220 3.530 27,503 +0.16(+4.75%)
Jun 20, 2024 3.300 3.443 3.243 3.370 30,723 +0.07(+2.12%)
Jun 18, 2024 3.470 3.668 3.300 3.300 35,455 -0.14(-4.07%)
Jun 17, 2024 3.500 3.559 3.310 3.440 17,197 -0.16(-4.44%)
Jun 14, 2024 3.510 3.700 3.450 3.600 40,252 +0.14(+3.90%)
Jun 13, 2024 3.545 3.545 3.430 3.465 17,994 +0.04(+1.08%)
Jun 12, 2024 3.700 3.710 3.371 3.428 31,236 -0.24(-6.59%)
Jun 11, 2024 3.130 3.700 3.125 3.670 44,936 +0.22(+6.38%)
Jun 10, 2024 3.270 3.500 3.200 3.450 88,399 +0.19(+5.83%)
Jun 07, 2024 3.140 3.270 3.140 3.260 22,019 +0.12(+3.99%)
Jun 06, 2024 3.130 3.175 3.110 3.135 15,359 +0.01(+0.32%)
Jun 05, 2024 3.100 3.200 3.100 3.125 4,814 +0.05(+1.63%)
Jun 04, 2024 3.050 3.170 3.050 3.075 5,721 +0.05(+1.65%)
Jun 03, 2024 3.100 3.100 3.000 3.025 9,239 +0.08(+2.89%)
May 31, 2024 3.150 3.200 2.940 2.940 9,466 -0.18(-5.77%)
May 30, 2024 3.150 3.150 3.030 3.120 4,840 -0.03(-0.94%)
May 29, 2024 2.985 3.200 2.985 3.150 19,442 +0.27(+9.35%)
May 28, 2024 3.050 3.220 2.870 2.881 20,871 -0.08(-2.69%)
May 24, 2024 3.050 3.190 2.890 2.960 18,348 -0.21(-6.62%)
May 23, 2024 3.100 3.250 3.100 3.170 17,459 +0.06(+2.09%)
May 22, 2024 3.270 3.270 3.050 3.105 52,186 +0.10(+3.47%)
May 21, 2024 2.860 3.200 2.720 3.001 47,196 +0.18(+6.26%)
May 20, 2024 2.870 3.090 2.824 2.824 3,120 +0.05(+1.96%)
May 17, 2024 2.920 2.945 2.735 2.770 8,831 -0.04(-1.60%)
May 16, 2024 2.650 2.965 2.650 2.815 11,823 -0.03(-1.03%)
May 15, 2024 2.860 2.890 2.701 2.844 3,847 -0.12(-3.91%)
May 14, 2024 2.830 2.990 2.820 2.960 5,173 +0.19(+6.67%)
May 13, 2024 2.860 2.945 2.650 2.775 5,475 -0.17(-5.93%)
May 10, 2024 2.900 2.950 2.770 2.950 4,934 +0.04(+1.27%)
May 09, 2024 2.825 2.913 2.700 2.913 2,892 +0.16(+5.93%)
May 07, 2024 2.750 211 -0.02(-0.72%)
May 06, 2024 2.730 2.870 2.720 2.770 4,071 -0.08(-2.81%)
May 03, 2024 2.800 2.940 2.640 2.850 9,141 -0.08(-2.73%)
May 02, 2024 2.800 3.000 2.510 2.930 10,395 +0.08(+2.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

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.