Lisata Therapeutics, Inc. - Common Stock (NQ: LSTA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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
- An Alaska tourist spot will vote whether to ban cruise ships on Saturdays to give locals a break
- Crew of NASA's earthbound simulated Mars habitat emerge after a year
- Kenya's dramatic flooding sweeps away a central part of the economy: Its farms
- Russian-linked cybercampaigns put a bull's-eye on France. Their focus? The Olympics and elections
- Scammers are swiping billions from Americans every year. Worse, most crooks are getting away with it
- Pongamia trees grow where citrus once flourished, offering renewable energy and plant-based protein
- A green flag for clean power: NASCAR unveils its first electric racecar
- France's president called a surprise election. The result could diminish his power in world affairs
- How an Oscar-winning filmmaker helped a small-town art theater in Ohio land a big grant
- North Dakota tribe goes back to its roots with a massive greenhouse operation
Most Read
- Ramstad: Human progress is not the enemy of the planet • Business
- The housing market is leveling: Buyers, time to put your finances in order • Business
- Scammers are swiping billions from Americans every year. Worse, most crooks are getting away with it • Business
- Target joins Aldi, Whole Foods as stores no longer taking checks • Business
- An Alaska tourist spot will vote whether to ban cruise ships on Saturdays to give locals a break • 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.