Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lisata Therapeutics, Inc. - Common Stock (NQ: LSTA )

2.940 -0.180 (-5.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 3.860 4.100 3.860 4.100 16,217 +0.24(+6.22%)
May 30, 2023 3.810 3.870 3.810 3.860 4,953 -0.02(-0.50%)
May 26, 2023 3.830 3.920 3.830 3.879 3,768 -0.02(-0.53%)
May 25, 2023 4.080 4.080 3.780 3.900 7,221 -0.21(-5.11%)
May 24, 2023 4.055 4.260 4.055 4.110 8,799 +0.11(+2.62%)
May 23, 2023 3.620 4.160 3.480 4.005 7,156 -0.04(-1.11%)
May 22, 2023 4.270 4.271 4.040 4.050 7,749 -0.05(-1.22%)
May 19, 2023 4.060 4.280 3.995 4.100 47,737 +0.04(+0.91%)
May 18, 2023 4.030 4.280 3.730 4.063 186,334 +0.11(+2.80%)
May 17, 2023 3.410 4.050 3.283 3.952 130,501 +0.58(+17.28%)
May 16, 2023 3.280 3.420 3.250 3.370 11,090 -0.02(-0.59%)
May 15, 2023 3.220 3.400 3.210 3.390 11,581 +0.09(+2.72%)
May 12, 2023 3.170 3.350 3.170 3.300 7,733 +0.02(+0.67%)
May 11, 2023 3.280 3.280 3.190 3.278 5,714 +0.02(+0.71%)
May 10, 2023 3.110 3.320 3.110 3.255 6,547 -0.02(-0.46%)
May 09, 2023 3.240 3.300 3.240 3.270 4,109 +0.00(+0.00%)
May 08, 2023 3.190 3.300 3.190 3.270 4,822 +0.04(+1.40%)
May 05, 2023 3.200 3.356 3.200 3.225 3,776 +0.03(+0.94%)
May 04, 2023 3.150 3.298 3.110 3.195 5,551 -0.06(-1.69%)
May 03, 2023 3.130 3.339 3.120 3.250 4,412 -0.10(-2.99%)
May 02, 2023 3.240 3.362 3.152 3.350 6,306 +0.09(+2.76%)
May 01, 2023 3.170 3.350 3.130 3.260 7,287 +0.01(+0.31%)
Apr 28, 2023 3.100 3.280 3.100 3.250 6,702 +0.00(+0.00%)
Apr 27, 2023 3.220 3.250 3.136 3.250 11,483 +0.06(+2.04%)
Apr 26, 2023 3.350 3.350 3.140 3.185 3,868 -0.04(-1.09%)
Apr 25, 2023 3.270 3.270 3.122 3.220 1,998 -0.10(-3.01%)
Apr 24, 2023 3.240 3.450 3.183 3.320 6,381 +0.04(+1.37%)
Apr 21, 2023 3.380 3.380 3.177 3.275 3,621 -0.06(-1.95%)
Apr 20, 2023 3.280 3.400 3.280 3.340 10,011 -0.01(-0.30%)
Apr 19, 2023 3.340 3.480 3.283 3.350 6,633 +0.04(+1.21%)
Apr 18, 2023 3.160 3.360 3.120 3.310 16,099 +0.16(+4.91%)
Apr 17, 2023 3.210 3.210 3.000 3.155 19,739 +0.03(+1.12%)
Apr 14, 2023 3.230 3.230 3.090 3.120 17,471 +0.02(+0.65%)
Apr 13, 2023 3.110 3.200 3.083 3.100 7,099 -0.03(-1.12%)
Apr 12, 2023 3.175 3.175 3.060 3.135 3,814 +0.03(+0.97%)
Apr 11, 2023 3.020 3.140 3.020 3.105 3,236 +0.02(+0.81%)
Apr 10, 2023 3.150 3.277 3.080 3.080 7,436 +0.00(+0.00%)
Apr 06, 2023 3.054 3.150 3.020 3.080 4,995 -0.00(-0.16%)
Apr 05, 2023 3.150 3.210 3.016 3.085 5,588 -0.10(-2.99%)
Apr 04, 2023 3.290 3.370 3.150 3.180 10,095 -0.07(-2.15%)
Apr 03, 2023 3.210 3.250 3.200 3.250 3,524 +0.00(+0.15%)
Mar 31, 2023 3.020 3.370 3.020 3.245 21,348 +0.06(+2.04%)
Mar 30, 2023 3.130 3.180 3.000 3.180 11,254 +0.11(+3.58%)
Mar 29, 2023 3.326 3.326 3.020 3.070 3,548 +0.02(+0.66%)
Mar 28, 2023 3.040 3.220 3.022 3.050 6,757 -0.19(-5.86%)
Mar 27, 2023 3.300 3.300 3.000 3.240 3,624 +0.24(+8.00%)
Mar 24, 2023 3.010 3.095 3.000 3.000 3,286 -0.08(-2.60%)
Mar 23, 2023 3.000 3.110 3.000 3.080 5,490 -0.08(-2.61%)
Mar 22, 2023 3.200 3.250 3.120 3.163 2,251 -0.01(-0.23%)
Mar 21, 2023 3.260 3.370 3.123 3.170 5,488 -0.09(-2.76%)
Mar 20, 2023 3.080 3.330 3.080 3.260 6,911 -0.05(-1.51%)
Mar 17, 2023 3.320 3.320 3.150 3.310 11,326 -0.01(-0.30%)
Mar 16, 2023 3.310 3.490 3.180 3.320 2,506 +0.00(+0.00%)
Mar 15, 2023 3.475 3.475 3.160 3.320 8,724 +0.00(+0.00%)
Mar 14, 2023 3.220 3.490 3.220 3.320 3,505 -0.11(-3.10%)
Mar 13, 2023 3.090 3.426 3.070 3.426 11,000 +0.25(+7.74%)
Mar 10, 2023 3.200 3.290 3.090 3.180 5,371 -0.31(-8.88%)
Mar 09, 2023 3.246 3.510 3.246 3.490 2,547 -0.04(-1.13%)
Mar 08, 2023 3.520 3.575 3.350 3.530 13,226 +0.01(+0.31%)
Mar 07, 2023 3.520 3.680 3.360 3.519 12,553 -0.01(-0.31%)
Mar 06, 2023 3.180 3.530 3.180 3.530 30,821 +0.29(+8.95%)
Mar 03, 2023 3.210 3.420 3.080 3.240 7,941 +0.13(+4.19%)
Mar 02, 2023 2.940 3.250 2.940 3.110 13,965 +0.08(+2.63%)
Mar 01, 2023 3.110 3.219 3.008 3.030 25,471 -0.13(-4.11%)
Feb 28, 2023 3.200 3.213 3.091 3.160 5,775 -0.10(-2.98%)
Feb 27, 2023 3.370 3.420 3.257 3.257 8,065 -0.14(-4.20%)
Feb 24, 2023 3.359 3.420 3.300 3.400 21,298 +0.02(+0.68%)
Feb 23, 2023 3.310 3.484 3.310 3.377 13,630 +0.05(+1.41%)
Feb 22, 2023 3.300 3.550 3.300 3.330 14,833 -0.12(-3.51%)
Feb 21, 2023 3.310 3.451 3.305 3.451 14,633 +0.02(+0.62%)
Feb 17, 2023 3.370 3.430 3.310 3.430 9,155 +0.03(+0.88%)
Feb 16, 2023 3.450 3.550 3.400 3.400 12,647 +0.02(+0.59%)
Feb 15, 2023 3.540 3.543 3.380 3.380 2,684 -0.10(-2.87%)
Feb 14, 2023 3.390 3.480 3.380 3.480 3,711 +0.10(+2.96%)
Feb 13, 2023 3.500 3.500 3.350 3.380 7,421 -0.03(-0.88%)
Feb 10, 2023 3.240 3.435 3.240 3.410 3,629 +0.06(+1.93%)
Feb 09, 2023 3.582 3.582 3.333 3.345 18,598 -0.17(-4.96%)
Feb 08, 2023 3.700 3.700 3.505 3.520 13,179 -0.18(-4.86%)
Feb 07, 2023 3.630 3.710 3.630 3.700 8,810 +0.04(+1.09%)
Feb 06, 2023 3.700 3.710 3.650 3.660 5,443 +0.01(+0.27%)
Feb 03, 2023 3.660 3.780 3.650 3.650 4,964 -0.10(-2.56%)
Feb 02, 2023 3.828 3.828 3.600 3.746 24,268 +0.14(+3.77%)
Feb 01, 2023 3.440 3.630 3.400 3.610 32,919 +0.03(+0.84%)
Jan 31, 2023 3.590 3.600 3.580 3.580 8,183 +0.00(+0.00%)
Jan 30, 2023 3.520 3.585 3.510 3.580 5,513 +0.03(+0.85%)
Jan 27, 2023 3.530 3.550 3.500 3.550 6,326 +0.04(+1.14%)
Jan 26, 2023 3.620 3.620 3.510 3.510 11,411 -0.11(-3.17%)
Jan 25, 2023 3.660 3.710 3.560 3.625 6,579 -0.08(-2.29%)
Jan 24, 2023 3.690 3.809 3.610 3.710 18,311 +0.07(+1.92%)
Jan 23, 2023 3.500 3.680 3.500 3.640 13,032 +0.16(+4.45%)
Jan 20, 2023 3.402 3.570 3.402 3.485 2,154 -0.01(-0.14%)
Jan 19, 2023 3.380 3.511 3.380 3.490 5,940 +0.02(+0.71%)
Jan 18, 2023 3.630 3.630 3.464 3.466 7,739 -0.15(-4.24%)
Jan 17, 2023 3.640 3.670 3.500 3.619 18,080 -0.03(-0.85%)
Jan 13, 2023 3.525 3.720 3.520 3.650 24,539 +0.07(+1.98%)
Jan 12, 2023 3.210 3.660 3.210 3.579 70,344 +0.38(+11.84%)
Jan 11, 2023 3.190 3.200 3.110 3.200 7,557 +0.01(+0.16%)
Jan 10, 2023 2.990 3.200 2.990 3.195 48,210 +0.19(+6.50%)
Jan 09, 2023 2.980 3.030 2.901 3.000 13,856 +0.00(+0.00%)
Jan 06, 2023 2.990 3.020 2.965 3.000 13,007 +0.11(+3.81%)
Jan 05, 2023 2.590 2.910 2.590 2.890 5,850 +0.12(+4.33%)
Jan 04, 2023 2.640 2.780 2.600 2.770 13,879 +0.19(+7.36%)
Jan 03, 2023 2.540 2.640 2.470 2.580 10,794 +0.05(+1.98%)
Dec 30, 2022 2.450 2.560 2.402 2.530 23,180 +0.10(+4.12%)
Dec 29, 2022 2.421 2.510 2.420 2.430 31,648 +0.04(+1.67%)
Dec 28, 2022 2.460 2.580 2.390 2.390 9,420 -0.13(-5.26%)
Dec 27, 2022 2.550 2.580 2.419 2.523 36,557 +0.02(+0.91%)
Dec 23, 2022 2.360 2.619 2.360 2.500 11,799 -0.08(-3.10%)
Dec 22, 2022 2.460 2.580 2.400 2.580 15,588 +0.02(+0.78%)
Dec 21, 2022 2.430 2.593 2.430 2.560 10,113 +0.11(+4.49%)
Dec 20, 2022 2.540 2.720 2.450 2.450 20,449 -0.16(-6.13%)
Dec 19, 2022 2.620 2.710 2.500 2.610 32,878 -0.06(-2.25%)
Dec 16, 2022 2.900 2.970 2.670 2.670 15,934 -0.19(-6.64%)
Dec 15, 2022 2.940 2.990 2.819 2.860 9,755 -0.04(-1.38%)
Dec 14, 2022 2.810 3.050 2.810 2.900 29,088 +0.03(+1.19%)
Dec 13, 2022 3.022 3.022 2.861 2.866 26,718 -0.14(-4.78%)
Dec 12, 2022 3.000 3.200 2.991 3.010 10,144 -0.04(-1.24%)
Dec 09, 2022 3.150 3.200 3.030 3.048 7,959 -0.01(-0.40%)
Dec 08, 2022 3.206 3.255 3.060 3.060 28,098 -0.20(-6.13%)
Dec 07, 2022 3.200 3.304 3.200 3.260 3,505 +0.01(+0.31%)
Dec 06, 2022 3.615 3.615 3.190 3.250 7,236 -0.30(-8.45%)
Dec 05, 2022 3.740 3.740 3.550 3.550 22,572 -0.14(-3.79%)
Dec 02, 2022 3.570 3.750 3.540 3.690 8,040 +0.09(+2.50%)
Dec 01, 2022 3.610 3.610 3.510 3.600 4,859 +0.10(+2.86%)
Nov 30, 2022 3.620 3.650 3.500 3.500 10,582 -0.08(-2.23%)
Nov 29, 2022 3.560 3.625 3.520 3.580 4,724 -0.08(-2.18%)
Nov 28, 2022 3.630 3.660 3.550 3.660 6,533 +0.03(+0.82%)
Nov 25, 2022 3.620 3.630 3.620 3.630 332 +0.01(+0.28%)
Nov 23, 2022 3.660 3.750 3.540 3.620 13,873 -0.08(-2.16%)
Nov 22, 2022 3.800 3.830 3.630 3.700 9,400 -0.14(-3.70%)
Nov 21, 2022 3.930 3.930 3.830 3.842 2,594 -0.11(-2.73%)
Nov 18, 2022 4.110 4.270 3.950 3.950 11,559 -0.22(-5.28%)
Nov 17, 2022 4.100 4.245 4.100 4.170 13,536 +0.01(+0.24%)
Nov 16, 2022 4.340 4.340 4.100 4.160 12,189 -0.05(-1.19%)
Nov 15, 2022 3.930 4.277 3.930 4.210 12,950 +0.23(+5.78%)
Nov 14, 2022 3.670 3.990 3.670 3.980 16,807 +0.28(+7.57%)
Nov 11, 2022 3.500 3.820 3.500 3.700 15,837 +0.00(+0.00%)
Nov 10, 2022 3.700 3.982 3.510 3.700 14,808 +0.18(+4.96%)
Nov 09, 2022 3.740 3.740 3.500 3.525 8,488 -0.23(-6.00%)
Nov 08, 2022 3.910 3.950 3.722 3.750 10,751 -0.13(-3.35%)
Nov 07, 2022 3.880 4.050 3.850 3.880 9,074 -0.05(-1.27%)
Nov 04, 2022 4.150 4.150 3.895 3.930 13,059 -0.07(-1.65%)
Nov 03, 2022 4.260 4.260 3.996 3.996 7,388 -0.23(-5.53%)
Nov 02, 2022 4.311 4.405 4.210 4.230 14,075 +0.00(+0.00%)
Nov 01, 2022 4.200 4.300 4.120 4.230 6,436 -0.01(-0.24%)
Oct 31, 2022 4.400 4.400 4.210 4.240 9,196 -0.17(-3.85%)
Oct 28, 2022 4.190 4.575 4.150 4.410 27,492 +0.21(+4.88%)
Oct 27, 2022 4.043 4.270 4.043 4.205 4,458 +0.01(+0.36%)
Oct 26, 2022 4.170 4.195 4.020 4.190 7,362 +0.19(+4.75%)
Oct 25, 2022 3.950 4.200 3.950 4.000 11,351 +0.02(+0.50%)
Oct 24, 2022 4.040 4.170 3.930 3.980 16,508 -0.15(-3.63%)
Oct 21, 2022 4.040 4.400 4.040 4.130 16,782 -0.03(-0.72%)
Oct 20, 2022 4.000 4.298 4.000 4.160 15,441 +0.03(+0.73%)
Oct 19, 2022 4.410 4.410 4.130 4.130 23,000 -0.05(-1.20%)
Oct 18, 2022 3.900 4.180 3.900 4.180 26,221 +0.26(+6.63%)
Oct 17, 2022 4.060 4.070 3.900 3.920 24,401 -0.09(-2.24%)
Oct 14, 2022 4.180 4.204 4.010 4.010 16,056 -0.22(-5.20%)
Oct 13, 2022 4.200 4.269 4.166 4.230 6,896 -0.02(-0.47%)
Oct 12, 2022 4.200 4.255 4.170 4.250 4,357 +0.05(+1.19%)
Oct 11, 2022 4.430 4.430 4.180 4.200 5,900 +0.00(+0.00%)
Oct 10, 2022 4.600 4.706 4.180 4.200 22,645 -0.34(-7.49%)
Oct 07, 2022 4.850 5.160 4.540 4.540 21,062 -0.33(-6.78%)
Oct 06, 2022 4.720 4.960 4.498 4.870 21,313 +0.15(+3.18%)
Oct 05, 2022 4.600 4.750 4.600 4.720 12,747 +0.01(+0.21%)
Oct 04, 2022 4.650 4.819 4.503 4.710 23,005 +0.18(+3.97%)
Oct 03, 2022 4.580 4.850 4.340 4.530 56,950 -0.10(-2.16%)
Sep 30, 2022 4.330 4.800 4.320 4.630 106,893 +0.21(+4.75%)
Sep 29, 2022 4.330 4.450 4.243 4.420 14,088 +0.01(+0.23%)
Sep 28, 2022 4.260 4.470 4.229 4.410 14,022 +0.04(+0.92%)
Sep 27, 2022 4.340 4.620 4.250 4.370 83,294 -0.13(-2.89%)
Sep 26, 2022 4.570 4.900 4.440 4.500 115,895 -0.19(-4.05%)
Sep 23, 2022 4.610 4.960 4.420 4.690 40,036 -0.08(-1.68%)
Sep 22, 2022 4.580 4.790 4.407 4.770 35,406 -0.22(-4.41%)
Sep 21, 2022 4.740 4.990 4.380 4.990 95,851 +0.22(+4.61%)
Sep 20, 2022 4.610 4.860 4.520 4.770 103,113 +0.08(+1.71%)
Sep 19, 2022 4.880 5.240 4.530 4.690 123,733 -0.31(-6.20%)
Sep 16, 2022 5.260 5.720 4.790 5.000 326,718 -1.25(-20.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.