ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

LSTA Lisata Therapeutics Inc

3.2399
-0.0201 (-0.62%)
Last Updated: 12:14:07
Delayed by 15 minutes

LSTA Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 3.26 0.09 2.74% 3.11 3.27 3.11 11,964
Mar 26 2024 3.1731 -0.11 -3.23% 3.24 3.26 3.08 14,018
Mar 25 2024 3.2791 0.08 2.47% 3.16 3.38 3.08 12,599
Mar 22 2024 3.20 -0.15 -4.48% 3.38 3.3999 3.0401 23,304
Mar 21 2024 3.35 0.26 8.41% 3.10 3.40 3.0001 167,503
Mar 20 2024 3.09 0.03 0.98% 2.99 3.155 2.99 51,396
Mar 19 2024 3.06 0.02 0.66% 3.04 3.12 2.93 8,751
Mar 18 2024 3.04 -0.04 -1.30% 3.04 3.115 3.04 2,350
Mar 15 2024 3.08 0.05 1.65% 3.04 3.2643 3.03 3,154
Mar 14 2024 3.03 -0.03 -0.98% 3.07 3.204 3.00 10,647
Mar 13 2024 3.06 -0.04 -1.29% 3.06 3.18 3.05 11,008
Mar 12 2024 3.10 -0.14 -4.32% 3.07 3.24 3.06 11,060
Mar 11 2024 3.24 0.07 2.21% 3.15 3.26 3.05 3,272
Mar 08 2024 3.17 0.11 3.59% 3.06 3.17 3.06 3,089
Mar 07 2024 3.06 -0.03 -1.04% 3.07 3.135 2.9964 6,129
Mar 06 2024 3.0921 -0.03 -0.89% 3.03 3.1462 2.9301 8,945
Mar 05 2024 3.12 -0.12 -3.68% 3.20 3.20 3.00 10,826
Mar 04 2024 3.2393 0.14 4.49% 3.19 3.24 3.05 25,677
Mar 01 2024 3.10 0.17 5.80% 2.94 3.26 2.94 10,562
Feb 29 2024 2.93 -0.23 -7.26% 3.11 3.29 2.92 24,027
Feb 28 2024 3.1595 -0.06 -1.88% 3.23 3.30 3.11 7,268
Feb 27 2024 3.22 0.20 6.62% 3.10 3.2398 3.03 18,653
Feb 26 2024 3.02 0.03 1.00% 2.89 3.10 2.89 10,173
Feb 23 2024 2.99 -0.01 -0.33% 2.99 3.10 2.91 13,686
Feb 22 2024 3.00 0.13 4.53% 2.80 3.09 2.80 6,763
Feb 21 2024 2.87 -0.13 -4.33% 2.82 2.9899 2.82 7,717
Feb 20 2024 3.00 -0.12 -3.85% 3.05 3.10 3.00 12,117
Feb 16 2024 3.12 0.25 8.71% 2.73 3.12 2.6864 29,067
Feb 15 2024 2.87 0.10 3.61% 2.77 2.87 2.6101 10,108
Feb 14 2024 2.77 0.02 0.54% 2.69 2.835 2.66 9,665
Feb 13 2024 2.755 0.03 1.29% 2.8569 2.8569 2.725 1,961
Feb 12 2024 2.72 0.06 2.26% 2.60 2.80 2.60 5,903
Feb 09 2024 2.66 0.05 1.92% 2.66 2.66 2.60 2,328
Feb 08 2024 2.61 -0.04 -1.44% 2.61 2.6599 2.60 5,611
Feb 07 2024 2.6481 -0.01 -0.45% 2.63 2.66 2.5601 9,562
Feb 06 2024 2.66 -0.14 -5.15% 2.68 2.83 2.58 7,732
Feb 05 2024 2.8045 0.15 5.83% 2.60 2.8045 2.58 1,536
Feb 02 2024 2.65 -0.05 -1.85% 2.74 2.87 2.5976 6,211
Feb 01 2024 2.6999 0.23 9.31% 2.50 2.6999 2.50 4,950
Jan 31 2024 2.47 -0.28 -10.18% 2.63 2.7202 2.47 10,993
Jan 30 2024 2.75 -0.02 -0.72% 2.80 2.865 2.74 4,471
Jan 29 2024 2.7699 -0.07 -2.47% 2.88 2.95 2.42 14,454
Jan 26 2024 2.84 0.15 5.58% 2.67 3.00 2.65 10,608
Jan 25 2024 2.69 -0.06 -2.18% 2.70 2.79 2.63 5,044
Jan 24 2024 2.75 -0.11 -3.85% 2.84 2.98 2.58 20,046
Jan 23 2024 2.86 -0.05 -1.72% 2.88 2.94 2.82 10,147
Jan 22 2024 2.91 -0.04 -1.36% 2.90 3.03 2.90 5,499
Jan 19 2024 2.95 -0.06 -2.10% 3.00 3.04 2.90 5,316
Jan 18 2024 3.0132 0.07 2.49% 2.89 3.04 2.8696 8,506
Jan 17 2024 2.94 -0.08 -2.65% 2.92 3.01 2.82 13,623
Jan 16 2024 3.02 0.00 0.00% 3.07 3.07 2.8859 8,806
Jan 12 2024 3.02 0.03 1.00% 2.94 3.08 2.94 10,741
Jan 11 2024 2.99 -0.01 -0.33% 2.88 3.05 2.85 13,495
Jan 10 2024 3.00 -0.08 -2.60% 3.07 3.1799 2.9601 7,926
Jan 09 2024 3.08 0.01 0.33% 3.15 3.20 2.95 18,817
Jan 08 2024 3.07 0.12 4.16% 2.99 3.1888 2.8697 21,285
Jan 05 2024 2.9473 -0.07 -2.41% 2.99 3.015 2.85 8,942
Jan 04 2024 3.02 0.22 7.86% 3.05 3.10 2.825 52,218
Jan 03 2024 2.80 0.02 0.72% 2.85 2.85 2.655 3,847
Jan 02 2024 2.78 0.05 1.83% 2.73 2.9027 2.73 7,074
Dec 29 2023 2.73 -0.09 -3.19% 2.81 2.9264 2.73 17,687

Your Recent History

Delayed Upgrade Clock