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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	2.820	3.350	2.818	3.160	60,614	+0.33(+11.66%)
Oct 31, 2024	2.880	2.880	2.780	2.830	6,168	+0.02(+0.71%)
Oct 30, 2024	2.730	2.890	2.730	2.810	23,358	-0.02(-0.71%)
Oct 29, 2024	2.909	2.969	2.770	2.830	8,276	-0.05(-1.74%)
Oct 28, 2024	2.980	2.980	2.880	2.880	6,955	-0.02(-0.69%)
Oct 25, 2024	2.930	2.994	2.880	2.900	9,949	+0.02(+0.64%)
Oct 24, 2024	2.920	2.940	2.882	2.882	1,531	-0.02(-0.75%)
Oct 23, 2024	2.900	3.046	2.900	2.904	4,404	-0.02(-0.57%)
Oct 22, 2024	3.000	3.140	2.900	2.920	19,320	-0.06(-2.01%)
Oct 21, 2024	3.000	3.080	2.960	2.980	9,918	+0.01(+0.34%)
Oct 18, 2024	2.990	3.000	2.930	2.970	14,079	+0.03(+1.02%)
Oct 17, 2024	2.970	2.975	2.910	2.940	3,443	+0.00(+0.00%)
Oct 16, 2024	2.945	2.950	2.914	2.940	1,551	-0.00(-0.07%)
Oct 15, 2024	2.940	2.975	2.900	2.942	9,922	+0.02(+0.75%)
Oct 14, 2024	2.940	2.970	2.910	2.920	2,055	-0.06(-2.01%)
Oct 11, 2024	3.050	3.050	2.980	2.980	7,126	-0.00(-0.13%)
Oct 10, 2024	2.960	3.190	2.930	2.984	13,646	-0.08(-2.48%)
Oct 09, 2024	2.880	3.180	2.880	3.060	12,256	+0.07(+2.34%)
Oct 08, 2024	2.890	3.166	2.840	2.990	13,008	+0.00(+0.00%)
Oct 07, 2024	2.990	2.990	2.930	2.990	7,400	-0.01(-0.38%)
Oct 04, 2024	2.940	3.186	2.940	3.001	2,226	+0.06(+2.09%)
Oct 03, 2024	2.930	3.030	2.917	2.940	5,430	+0.03(+0.88%)
Oct 02, 2024	2.945	2.990	2.820	2.914	17,046	-0.02(-0.54%)
Oct 01, 2024	2.940	3.039	2.810	2.930	15,805	-0.07(-2.33%)
Sep 30, 2024	2.990	3.085	2.930	3.000	13,571	+0.09(+3.09%)
Sep 27, 2024	2.900	3.000	2.860	2.910	9,513	+0.06(+2.11%)
Sep 26, 2024	2.861	3.102	2.800	2.850	17,712	-0.01(-0.35%)
Sep 25, 2024	3.000	3.000	2.860	2.860	7,735	-0.11(-3.70%)
Sep 24, 2024	3.100	3.100	2.950	2.970	11,784	-0.13(-4.19%)
Sep 23, 2024	3.200	3.230	3.091	3.100	11,971	-0.08(-2.52%)
Sep 20, 2024	3.090	3.230	3.000	3.180	35,724	+0.16(+5.30%)
Sep 19, 2024	2.910	3.135	2.910	3.020	13,527	+0.07(+2.37%)
Sep 18, 2024	3.050	3.204	2.950	2.950	31,635	-0.15(-4.84%)
Sep 17, 2024	3.000	3.240	2.970	3.100	25,538	+0.19(+6.53%)
Sep 16, 2024	2.900	3.088	2.892	2.910	13,793	+0.00(+0.00%)
Sep 13, 2024	2.970	3.060	2.910	2.910	6,142	-0.10(-3.32%)
Sep 12, 2024	3.260	3.260	3.010	3.010	1,908	-0.19(-5.93%)
Sep 11, 2024	2.910	3.200	2.910	3.200	4,287	+0.06(+1.91%)
Sep 10, 2024	3.253	3.280	3.000	3.140	11,339	+0.11(+3.63%)
Sep 09, 2024	2.860	3.140	2.850	3.030	17,285	-0.07(-2.26%)
Sep 06, 2024	3.320	3.340	3.020	3.100	8,603	-0.17(-5.20%)
Sep 05, 2024	3.130	3.340	3.030	3.270	18,161	+0.27(+9.00%)
Sep 04, 2024	2.760	3.000	2.760	3.000	12,228	+0.21(+7.53%)

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.