Lisata Therapeutics, Inc. - Common Stock (NQ: LSTA )
3.310
-0.050
(-1.49%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jul 30, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 29, 2024 | 3.397 | 3.400 | 3.325 | 3.361 | 6,593 | -0.02(-0.71%) |
| Jul 26, 2024 | 3.360 | 3.400 | 3.360 | 3.385 | 3,817 | -0.05(-1.31%) |
| Jul 25, 2024 | 3.300 | 3.440 | 3.234 | 3.430 | 16,517 | +0.01(+0.29%) |
| Jul 24, 2024 | 3.485 | 3.500 | 3.385 | 3.420 | 3,876 | -0.08(-2.15%) |
| 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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- White House says no need to restrict 'open-source' artificial intelligence â at least for now
- Stock market today: Wall Street mostly higher on earnings ahead of Federal Reserve meeting
- The Senate is set to pass a bill designed to protect kids from dangerous online content
- Stores lure back-to-school shoppers with deals and 'buy now, pay later' plans
- What is that? Olympic Phryge confounds some, but is very French
- Sicilians deal so well with drought that tourists don't notice. A record dry year could alter that
- Europe's growth lags US again, as Germany remains the eurozone's economic problem child
- 1 dead and dozens sickened after eating roasted eel from a Japanese department store
- UK oil giant BP to hand shareholders $7 billion this year by buying back stock even as profit falls
- Tesla recalling more than 1.8M vehicles due to hood issue
Most Read
- Bring your old jeans and denim jackets to Target for a discount • Business
- EPA cut use of cancer-causing sterilizer prolific in med-tech. A Minnesota company might have a fix. • Business
- A year since emergency SNAP benefits expired, thousands of Minnesotans are struggling • Business
- One of Vista's largest stockholders says shareholders should vote on upgraded ammunition deal • Business
- More time = more money: Whether on your own or through employer, save for retirement now • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.