Lisata Therapeutics Inc (LSTA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0256 | -1.06418357167 | 2.4056 | 2.62 | 2.0717 | 13929 | 2.28234411 | CS |
| 4 | -0.3294 | -12.1576732856 | 2.7094 | 2.71 | 2.0717 | 16073 | 2.36627867 | CS |
| 12 | -0.375 | -13.611615245 | 2.755 | 4.2 | 2.0717 | 40570 | 3.14754648 | CS |
| 26 | -0.62 | -20.6666666667 | 3 | 4.2 | 2.0717 | 26810 | 3.05464859 | CS |
| 52 | -0.66 | -21.7105263158 | 3.04 | 4.2 | 2.0717 | 20630 | 3.11824708 | CS |
| 156 | -6.42 | -72.9545454545 | 8.8 | 9.38 | 1.95 | 23201 | 3.6511469 | CS |
| 260 | -6.42 | -72.9545454545 | 8.8 | 9.38 | 1.95 | 23201 | 3.6511469 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 2.38 | -0.01 | -0.42 | 2.283 | 2.38 | 2.24 | 2426 |
| 1741991700 | 2.39 | 0.07 | 3.02 | 2.2799999 | 2.43 | 2.2799999 | 1708 |
| 1741905300 | 2.32 | 0.06 | 2.65 | 2.27 | 2.33 | 2.21 | 2965 |
| 1741818900 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.55 | 2.0717 | 38997 |
| 1741732500 | 2.2599999 | -0.07 | -3.00 | 2.39 | 2.62 | 2.25 | 9459 |
| 1741646100 | 2.33 | -0.03 | -1.27 | 2.4056 | 2.4316 | 2.25 | 16518 |
| 1741390500 | 2.36 | 0.02 | 1.07 | 2.31 | 2.36 | 2.31 | 539 |
| 1741304100 | 2.335 | -0.04 | -1.48 | 2.33 | 2.46 | 2.33 | 2190 |
| 1741217700 | 2.37 | 0.22 | 10.23 | 2.16 | 2.4499 | 2.12 | 7039 |
| 1741131300 | 2.15 | 0 | 0.00 | 2.17 | 2.36 | 2.15 | 5850 |
| 1741044900 | 2.15 | -0.23 | -9.66 | 2.31 | 2.36 | 2.14 | 26039 |
| 1740785700 | 2.38 | -0.02 | -0.83 | 2.31 | 2.38 | 2.2592 | 9464 |
| 1740699300 | 2.4 | 0.01 | 0.42 | 2.41 | 2.52 | 2.33 | 12005 |
| 1740612900 | 2.39 | -0.02 | -0.62 | 2.2489 | 2.435 | 2.23 | 74004 |
| 1740526500 | 2.4049999 | -0.08 | -3.02 | 2.48 | 2.48 | 2.35 | 30472 |
| 1740440100 | 2.48 | -0.07 | -2.70 | 2.5 | 2.5 | 2.39 | 35702 |
| 1740180900 | 2.5488 | -0.01 | -0.57 | 2.5299999 | 2.5488 | 2.4312 | 4001 |
| 1740094500 | 2.5633 | 0.06 | 2.29 | 2.5835 | 2.69 | 2.45 | 10958 |
| 1740008100 | 2.5059999 | 0.01 | 0.24 | 2.48 | 2.71 | 2.48 | 5238 |
| 1739921700 | 2.5 | -0.01 | -0.40 | 2.7094 | 2.7094 | 2.5 | 12243 |
| 1739576100 | 2.5099999 | -0.11 | -4.20 | 2.61 | 2.67 | 2.45 | 23145 |
| 1739489700 | 2.62 | 0.1 | 3.97 | 2.5099999 | 2.62 | 2.49 | 12413 |
| 1739403300 | 2.52 | 0.01 | 0.40 | 2.4932 | 2.6549999 | 2.4932 | 13199 |
| 1739316900 | 2.5099999 | -0.1 | -3.83 | 2.5099999 | 2.6205 | 2.47 | 14055 |
| 1739230500 | 2.61 | 0.01 | 0.38 | 2.6 | 2.74 | 2.5 | 8912 |
| 1738971300 | 2.6 | -0.04 | -1.52 | 2.58 | 2.62 | 2.58 | 2942 |
| 1738884900 | 2.64 | 0.02 | 0.76 | 2.62 | 2.68 | 2.5147 | 19329 |
| 1738798500 | 2.62 | -0.09 | -3.46 | 2.71 | 2.74 | 2.559409 | 18094 |
| 1738712100 | 2.714 | 0.13 | 5.19 | 2.54 | 2.7332 | 2.5299999 | 36844 |
| 1738625700 | 2.58 | 0.08 | 3.18 | 2.5 | 2.73 | 2.45 | 78664 |
| 1738366500 | 2.5005 | -0.09 | -3.46 | 2.58 | 2.6951 | 2.48 | 5504 |
| 1738280100 | 2.59 | 0.09 | 3.60 | 2.57 | 2.65 | 2.4396 | 21472 |
| 1738193700 | 2.5 | -0.18 | -6.72 | 2.61 | 2.7 | 2.5 | 30952 |
| 1738107300 | 2.68 | 0.04 | 1.52 | 2.7 | 2.84 | 2.57 | 11558 |
| 1738020900 | 2.64 | -0.04 | -1.49 | 2.63 | 2.95 | 2.63 | 59956 |
| 1737761700 | 2.68 | -0.07 | -2.55 | 2.4 | 2.8 | 2.4 | 88943 |
| 1737675300 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1737588900 | 2.75 | -1.15 | -29.49 | 2.57 | 3.1094 | 2.55 | 315644 |
| 1737502500 | 3.9 | 0.19 | 5.12 | 3.72 | 4.11 | 3.67 | 141251 |
| 1737156900 | 3.71 | -0.01 | -0.27 | 3.55 | 3.87 | 3.5055 | 71879 |
| 1737070500 | 3.72 | 0 | 0.00 | 3.61 | 3.79 | 3.61 | 50009 |
| 1736984100 | 3.72 | 0.08 | 2.20 | 3.53 | 3.87 | 3.53 | 42452 |
| 1736897700 | 3.64 | -0.03 | -0.82 | 3.52 | 3.67 | 3.52 | 35639 |
| 1736811300 | 3.67 | -0.06 | -1.61 | 3.7 | 3.74 | 3.56 | 35822 |
| 1736552100 | 3.73 | -0.07 | -1.84 | 3.89 | 3.92 | 3.7 | 34860 |
| 1736379300 | 3.8 | 0.07 | 1.88 | 3.8498 | 3.85 | 3.66 | 81827 |
| 1736292900 | 3.73 | 0.02 | 0.54 | 3.74 | 3.9134 | 3.63 | 59965 |
| 1736206500 | 3.71 | -0.14 | -3.64 | 4.18 | 4.2 | 3.65 | 149879 |
| 1735947300 | 3.85 | 0.28 | 7.84 | 3.5902 | 4 | 3.4668 | 196787 |
| 1735860900 | 3.57 | 0.59 | 19.80 | 3.1395 | 3.6738 | 3.0099999 | 118458 |
| 1735688100 | 2.98 | 0.04 | 1.36 | 2.98 | 2.98 | 2.87 | 45403 |
| 1735601700 | 2.94 | -0.08 | -2.65 | 3.0299999 | 3.0299999 | 2.841 | 13941 |
| 1735342500 | 3.0200999 | -0.11 | -3.51 | 3.09 | 3.11 | 2.9784 | 5958 |
| 1735256100 | 3.13 | 0.07 | 2.29 | 3.13 | 3.17 | 3.0337 | 6786 |
| 1735077840 | 3.06 | 0.04 | 1.32 | 3.02 | 3.15 | 3.02 | 11539 |
| 1734996900 | 3.02 | 0.31 | 11.44 | 2.755 | 3.05 | 2.755 | 21333 |
| 1734737700 | 2.71 | 0.19 | 7.54 | 2.5227 | 2.74 | 2.5227 | 17883 |
| 1734651300 | 2.52 | -0.06 | -2.33 | 2.54 | 2.66 | 2.52 | 14758 |
| 1734564900 | 2.58 | -0.07 | -2.46 | 2.7498999 | 2.7523 | 2.58 | 7877 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
