Lisata Therapeutics Inc (8NE)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -18.8679245283 | 3.18 | 3.18 | 2.1 | 1331 | 2.48 | DE |
| 4 | -0.36 | -12.2448979592 | 2.94 | 4.18 | 2.1 | 1313 | 3.35312228 | DE |
| 12 | -0.06 | -2.27272727273 | 2.64 | 4.18 | 2.1 | 741 | 3.23639601 | DE |
| 26 | -0.58 | -18.3544303797 | 3.16 | 4.18 | 2.1 | 558 | 3.15084884 | DE |
| 52 | 0.24 | 10.2564102564 | 2.34 | 4.18 | 2.1 | 489 | 3.11070421 | DE |
| 156 | 0.61 | 30.9644670051 | 1.97 | 4.18 | 1.81 | 561 | 2.74439108 | DE |
| 260 | 0.61 | 30.9644670051 | 1.97 | 4.18 | 1.81 | 561 | 2.74439108 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 2.38 | -0.1 | -4.03 | 2.42 | 2.42 | 2.38 | 333 |
| 1737667620 | 2.48 | 0 | 0.00 | 2.5 | 2.5 | 2.48 | 1390 |
| 1737581220 | 2.48 | -1.18 | -32.24 | 3.18 | 3.18 | 2.1 | 1271 |
| 1737494820 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1737408420 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1737149220 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1737062820 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1736976420 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1736890020 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1736803620 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1736544420 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1736458020 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1736371620 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1736285220 | 3.66 | -0.12 | -3.17 | 3.66 | 3.66 | 3.66 | 350 |
| 1736198820 | 3.78 | 0.04 | 1.07 | 3.8 | 4.18 | 3.78 | 4073 |
| 1735939620 | 3.74 | 0.16 | 4.47 | 3.4 | 3.74 | 3.4 | 514 |
| 1735853220 | 3.58 | 0.64 | 21.77 | 3 | 3.58 | 3 | 1464 |
| 1735594020 | 2.94 | 0.22 | 8.09 | 2.94 | 2.94 | 2.94 | 130 |
| 1735334820 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1734989220 | 2.72 | 0.26 | 10.57 | 2.66 | 2.72 | 2.66 | 273 |
| 1734730020 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1734643620 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 55 |
| 1734557220 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1734470820 | 2.46 | -0.04 | -1.60 | 2.46 | 2.46 | 2.46 | 10 |
| 1734384420 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1734125220 | 2.5 | 0.08 | 3.31 | 2.5 | 2.5 | 2.5 | 76 |
| 1734038820 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1733952420 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1733866020 | 2.42 | -0.22 | -8.33 | 2.42 | 2.42 | 2.42 | 100 |
| 1733779620 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1733520420 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1733434020 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1733347620 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1733261220 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1733174820 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1732915620 | 2.64 | -0.1 | -3.65 | 2.64 | 2.64 | 2.64 | 400 |
| 1732829220 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1732742820 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1732656420 | 2.74 | 0.1 | 3.79 | 2.74 | 2.74 | 2.74 | 1000 |
| 1732570020 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1732310820 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1732224420 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1732138020 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1732051620 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1731965220 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1731706020 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1731619620 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1731533220 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1731446820 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1731360420 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1731101220 | 2.64 | -0.04 | -1.49 | 2.64 | 2.64 | 2.64 | 15 |
| 1730962800 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1730876400 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1730790000 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1730703600 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1730444400 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1730358000 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1730271600 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1730185200 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1730098800 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1729839600 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
