Lisata Therapeutics Inc (8NE)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0.2 | 6.66666666667 | 3 | 3.48 | 2.78 | 882 | 3.40231358 | DE |
| 12 | 0.46 | 16.7883211679 | 2.74 | 3.48 | 2.5 | 575 | 3.0324018 | DE |
| 26 | 0.62 | 24.0310077519 | 2.58 | 3.48 | 2.34 | 368 | 2.96446513 | DE |
| 52 | 1.23 | 62.4365482234 | 1.97 | 3.48 | 1.81 | 553 | 2.43251839 | DE |
| 156 | 1.23 | 62.4365482234 | 1.97 | 3.48 | 1.81 | 553 | 2.43251839 | DE |
| 260 | 1.23 | 62.4365482234 | 1.97 | 3.48 | 1.81 | 553 | 2.43251839 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1718915220 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1718828820 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1718742420 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1718656020 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1718396820 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1718310420 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1718224020 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1718137620 | 3.48 | 0.6 | 20.83 | 3.14 | 3.48 | 3.1 | 3027 |
| 1718051220 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1717792020 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1717705620 | 2.88 | 0.1 | 3.60 | 2.88 | 2.88 | 2.88 | 100 |
| 1717619160 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1717532760 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1717446360 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1717187160 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1717100760 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1717014360 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1716927960 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1716841560 | 2.7799999 | -0.22 | -7.33 | 2.7799999 | 2.7799999 | 2.7799999 | 100 |
| 1716582420 | 3 | 0.08 | 2.74 | 3 | 3 | 3 | 300 |
| 1716496020 | 2.92 | 0.42 | 16.80 | 2.92 | 2.92 | 2.92 | 13 |
| 1716409560 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1716323160 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1716236760 | 2.5 | -0.2 | -7.41 | 2.5 | 2.5 | 2.5 | 106 |
| 1715977620 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1715891220 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1715804820 | 2.7 | 0.02 | 0.75 | 2.7 | 2.7 | 2.7 | 125 |
| 1715718420 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1715632020 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1715372820 | 2.68 | 0.04 | 1.52 | 2.68 | 2.68 | 2.68 | 66 |
| 1715286360 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1715199960 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1715113560 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1715027160 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1714767960 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1714681560 | 2.64 | 0 | 0.00 | 2.7 | 2.7 | 2.64 | 660 |
| 1714508760 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1714422360 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1714163160 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1714076760 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1713990360 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1713903960 | 2.64 | -0.06 | -2.22 | 2.54 | 2.64 | 2.54 | 2100 |
| 1713817620 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1713558420 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1713472020 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1713385620 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1713299220 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1713212820 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1712953620 | 2.7 | -0.04 | -1.46 | 2.7 | 2.7 | 2.7 | 266 |
| 1712867220 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1712780820 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1712694420 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1712608020 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1712348820 | 2.74 | -0.04 | -1.44 | 2.74 | 2.74 | 2.74 | 36 |
| 1712265960 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1712179560 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1712093160 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1711661160 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1711574760 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1711488360 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1711401960 | 2.7799999 | -0.22 | -7.33 | 2.7799999 | 2.7799999 | 2.7799999 | 200 |
| 1711142760 | 3 | -0.02 | -0.66 | 3 | 3 | 3 | 74 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
