Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Lisata Therapeutics, Inc. - Common Stock (LSTA)

4.1700
+0.1400 (3.47%)
NASDAQ · Last Trade: Jan 22nd, 9:39 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lisata Therapeutics, Inc. - Common Stock (LSTA)

DateOpenHighLowCloseVolumeAdjusted Close
1/21/20263.994.173.984.034,950,1344.03
1/20/20262.082.202.052.1637,6172.16
1/16/20262.112.242.112.1634,9942.16
1/15/20262.062.272.062.1876,9822.18
1/14/20262.042.192.042.0816,7562.08
1/13/20262.082.132.022.1336,2482.13
1/12/20262.002.091.992.0834,7762.08
1/09/20261.952.071.951.9741,0971.97
1/08/20262.012.111.942.0653,2552.06
1/07/20261.872.121.872.1153,5462.11
1/06/20261.872.061.871.9556,2471.95
1/05/20261.882.031.881.9333,9701.93
1/02/20261.891.971.851.9648,1481.96
12/31/20251.922.021.831.8650,2971.86
12/30/20251.981.981.881.9262,1581.92
12/29/20252.002.001.811.9559,7591.95
12/26/20252.012.031.921.9729,2901.97
12/24/20252.062.062.012.0518,0702.05
12/23/20252.052.172.002.0737,6472.07
12/22/20252.092.132.062.0747,7822.07
12/19/20252.072.082.052.0617,8602.06
12/18/20252.102.101.962.019,0632.01
12/17/20252.042.042.002.013,4132.01
12/16/20251.992.071.992.0535,7712.05
12/15/20251.972.121.972.0423,3072.04
12/12/20251.982.151.982.0013,8152.00
12/11/20252.012.092.002.0420,7022.04
12/10/20252.052.162.052.0634,4962.06
12/09/20251.922.061.922.0012,4712.00
12/08/20251.922.001.921.9519,6441.95
12/05/20251.942.051.941.9725,8821.97
12/04/20251.902.091.902.0319,8072.03
12/03/20251.851.941.851.9319,1671.93
12/02/20251.942.021.901.9036,3691.90
12/01/20252.052.171.962.0123,4542.01
11/28/20251.992.131.992.0614,2092.06
11/26/20251.962.101.962.0536,0952.05
11/25/20251.922.061.872.0619,8992.06
11/24/20251.921.991.921.9626,4331.96
11/21/20251.972.021.811.9628,2251.96
11/20/20252.022.131.941.9918,8961.99
11/19/20252.032.111.952.0335,4622.03
11/18/20252.012.091.982.0514,7602.05
11/17/20252.032.272.012.0928,4172.09
11/14/20252.002.161.922.1227,2182.12
11/13/20252.122.152.002.0746,1532.07
11/12/20252.112.202.042.1640,6162.16
11/11/20252.072.132.062.1031,2372.10
11/10/20252.042.162.042.1042,8602.10
11/07/20252.132.222.062.0695,5132.06
11/06/20252.192.412.172.3554,5252.35
11/05/20252.432.442.002.34232,4812.34
11/04/20252.542.612.432.471,660,7742.47
11/03/20252.762.782.602.6790,9112.67
10/31/20252.592.982.522.79168,1362.79
10/30/20252.612.792.432.6727,1602.67
10/29/20252.742.802.612.6648,9102.66
10/28/20252.732.792.542.7874,7882.78
10/27/20252.322.842.322.80119,2362.80
10/24/20252.382.402.342.359,0672.35
10/23/20252.352.382.262.3520,1152.35
10/22/20252.432.432.342.3534,7352.35