Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lisata Therapeutics, Inc. - Common Stock
(NQ:
LSTA
)
2.990
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 03, 2024
2.760
2.870
2.740
2.790
5,021
-0.05(-1.76%)
Aug 30, 2024
2.910
3.060
2.780
2.840
4,585
-0.16(-5.34%)
Aug 29, 2024
2.830
3.068
2.830
3.000
15,433
+0.25(+9.09%)
Aug 28, 2024
2.830
2.850
2.750
2.750
11,589
-0.10(-3.55%)
Aug 27, 2024
2.780
3.008
2.780
2.851
2,372
+0.02(+0.75%)
Aug 26, 2024
2.960
3.086
2.830
2.830
9,276
-0.17(-5.67%)
Aug 23, 2024
2.780
3.018
2.720
3.000
2,958
+0.17(+6.01%)
Aug 22, 2024
2.950
3.054
2.830
2.830
21,536
-0.12(-4.07%)
Aug 21, 2024
2.960
3.000
2.950
2.950
2,509
-0.01(-0.34%)
Aug 20, 2024
2.950
2.977
2.950
2.960
2,124
+0.00(+0.00%)
Aug 19, 2024
2.840
3.000
2.800
2.960
8,026
+0.11(+3.86%)
Aug 16, 2024
2.830
2.850
2.810
2.850
3,026
-0.04(-1.38%)
Aug 15, 2024
2.880
2.955
2.880
2.890
12,174
-0.02(-0.69%)
Aug 14, 2024
2.870
2.944
2.870
2.910
1,729
-0.03(-1.02%)
Aug 13, 2024
3.000
3.000
2.887
2.940
8,538
+0.01(+0.37%)
Aug 12, 2024
3.045
3.090
2.929
2.929
9,292
+0.01(+0.32%)
Aug 09, 2024
2.870
2.994
2.870
2.920
3,536
-0.14(-4.64%)
Aug 08, 2024
3.000
3.101
2.950
3.062
2,879
+0.03(+0.89%)
Aug 07, 2024
2.990
3.080
2.975
3.035
9,929
+0.09(+3.21%)
Aug 06, 2024
2.970
3.080
2.941
2.941
4,549
+0.01(+0.36%)
Aug 05, 2024
3.100
3.110
2.890
2.930
31,196
-0.28(-8.72%)
Aug 02, 2024
3.250
3.380
3.070
3.210
15,579
-0.09(-2.73%)
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
.