| Company Name |
Stock Ticker Symbol |
Market |
Type |
| Lisata Therapeutics Inc |
LSTA |
NASDAQ |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
0.11 |
3.58% |
3.18 |
16:36:03 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
| 3.11 |
3.00 |
3.18 |
3.18 |
3.07 |
more quote information »
LSTA Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 3.11 | 3.3263 | 2.98 | 3.08 | 4,541 | 0.07 | 2.25% |
| 1 Month | 3.00 | 3.6799 | 2.94 | 3.36 | 9,073 | 0.18 | 6.0% |
| 3 Months | 2.59 | 3.8282 | 2.59 | 3.42 | 12,280 | 0.59 | 22.78% |
| 6 Months | 4.44 | 5.16 | 2.36 | 3.59 | 14,458 | -1.26 | -28.38% |
| 1 Year | 8.80 | 9.38 | 2.36 | 4.95 | 34,935 | -5.62 | -63.86% |
| 3 Years | 8.80 | 9.38 | 2.36 | 4.95 | 34,935 | -5.62 | -63.86% |
| 5 Years | 8.80 | 9.38 | 2.36 | 4.95 | 34,935 | -5.62 | -63.86% |
LSTA 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| Mar 30 2023 |
3.18 |
0.11 |
3.58% |
3.11 |
3.18 |
3.00 |
11,254 |
| Mar 29 2023 |
3.07 |
0.02 |
0.66% |
3.03 |
3.3263 |
3.0201 |
3,548 |
| Mar 28 2023 |
3.05 |
-0.19 |
-5.86% |
3.08 |
3.22 |
3.022 |
6,757 |
| Mar 27 2023 |
3.24 |
0.24 |
8.0% |
3.30 |
3.30 |
3.0001 |
3,624 |
| Mar 24 2023 |
3.00 |
-0.08 |
-2.6% |
2.98 |
3.095 |
2.98 |
3,286 |
| Mar 23 2023 |
3.08 |
-0.08 |
-2.61% |
3.11 |
3.11 |
3.0001 |
5,490 |
| Mar 22 2023 |
3.1627 |
-0.01 |
-0.23% |
3.19 |
3.25 |
3.12 |
2,251 |
| Mar 21 2023 |
3.17 |
-0.09 |
-2.76% |
3.38 |
3.47 |
3.1231 |
5,488 |
| Mar 20 2023 |
3.26 |
-0.05 |
-1.51% |
3.31 |
3.33 |
3.0801 |
6,911 |
| Mar 17 2023 |
3.31 |
0.09 |
2.8% |
3.32 |
3.32 |
3.15 |
11,326 |
| Mar 16 2023 |
3.22 |
-0.10 |
-3.01% |
3.32 |
3.49 |
3.18 |
2,506 |
| Mar 15 2023 |
3.32 |
0.00 |
0.0% |
3.38 |
3.4747 |
3.1601 |
8,724 |
| Mar 14 2023 |
3.32 |
-0.11 |
-3.1% |
3.43 |
3.49 |
3.22 |
3,505 |
| Mar 13 2023 |
3.4262 |
0.25 |
7.74% |
3.09 |
3.4262 |
3.06 |
11,000 |
| Mar 10 2023 |
3.18 |
-0.31 |
-8.88% |
3.2001 |
3.2899 |
3.09 |
5,371 |
| Mar 09 2023 |
3.49 |
-0.04 |
-1.13% |
3.47 |
3.51 |
3.2463 |
2,547 |
| Mar 08 2023 |
3.5299 |
0.01 |
0.31% |
3.44 |
3.5751 |
3.35 |
13,226 |
| Mar 07 2023 |
3.5191 |
-0.01 |
-0.31% |
3.52 |
3.6799 |
3.36 |
12,553 |
| Mar 06 2023 |
3.53 |
0.29 |
8.95% |
3.18 |
3.53 |
3.18 |
30,821 |
| Mar 03 2023 |
3.24 |
0.13 |
4.19% |
3.15 |
3.42 |
3.08 |
7,941 |
See More Historical Prices ยป
