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)

2.300 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, May 6, 2025 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 06, 2025 2.350 2.433 2.300 2.300 8,016 -0.11(-4.56%)
May 05, 2025 2.370 2.500 2.360 2.410 6,096 +0.00(+0.00%)
May 02, 2025 2.460 2.500 2.410 2.410 4,910 +0.00(+0.00%)
May 01, 2025 2.420 2.436 2.355 2.410 3,500 +0.04(+1.69%)
Apr 30, 2025 2.450 2.525 2.360 2.370 6,040 -0.08(-3.22%)
Apr 29, 2025 2.530 2.550 2.300 2.449 15,137 -0.08(-3.21%)
Apr 28, 2025 2.490 2.540 2.400 2.530 19,196 +0.00(+0.00%)
Apr 25, 2025 2.430 2.530 2.310 2.530 9,602 +0.09(+3.69%)
Apr 24, 2025 2.430 2.460 2.380 2.440 7,354 +0.09(+3.63%)
Apr 23, 2025 2.300 2.430 2.290 2.355 4,438 +0.01(+0.62%)
Apr 22, 2025 2.290 2.430 2.290 2.340 8,998 +0.06(+2.63%)
Apr 21, 2025 2.240 2.330 2.130 2.280 26,865 +0.02(+1.08%)
Apr 17, 2025 2.240 2.256 2.080 2.256 5,330 +0.18(+8.44%)
Apr 16, 2025 2.060 2.240 2.060 2.080 4,711 -0.09(-4.15%)
Apr 15, 2025 2.000 2.230 2.000 2.170 21,087 +0.21(+10.71%)
Apr 14, 2025 1.920 1.977 1.910 1.960 6,364 +0.01(+0.51%)
Apr 11, 2025 1.954 2.000 1.930 1.950 16,514 -0.00(-0.07%)
Apr 10, 2025 2.090 2.090 1.950 1.951 8,723 -0.06(-2.86%)
Apr 09, 2025 1.970 2.060 1.890 2.009 19,958 +0.07(+3.82%)
Apr 08, 2025 1.890 2.010 1.890 1.935 13,433 +0.04(+1.84%)
Apr 07, 2025 1.880 2.260 1.870 1.900 17,639 -0.09(-4.52%)
Apr 04, 2025 2.010 2.192 1.871 1.990 50,185 -0.11(-5.24%)
Apr 03, 2025 2.115 2.220 2.070 2.100 12,084 +0.03(+1.45%)
Apr 02, 2025 2.070 2.260 2.070 2.070 16,140 -0.09(-4.17%)
Apr 01, 2025 2.160 2.288 2.148 2.160 4,355 -0.19(-8.09%)
Mar 31, 2025 2.240 2.360 2.150 2.350 19,867 +0.00(+0.00%)
Mar 28, 2025 2.390 2.460 2.350 2.350 3,026 -0.06(-2.51%)
Mar 27, 2025 2.440 2.440 2.331 2.410 1,862 -0.02(-0.81%)
Mar 26, 2025 2.380 2.460 2.310 2.430 5,200 +0.09(+3.73%)
Mar 25, 2025 2.370 2.425 2.343 2.343 1,415 -0.01(-0.31%)
Mar 24, 2025 2.290 2.375 2.250 2.350 11,517 -0.03(-1.26%)
Mar 21, 2025 2.210 2.380 2.210 2.380 18,213 +0.10(+4.36%)
Mar 20, 2025 2.350 2.550 2.230 2.280 9,144 -0.08(-3.36%)
Mar 19, 2025 2.305 2.380 2.230 2.360 20,384 +0.15(+6.78%)
Mar 18, 2025 2.312 2.338 2.210 2.210 4,323 -0.17(-7.14%)
Mar 17, 2025 2.310 2.380 2.240 2.380 3,291 -0.01(-0.42%)
Mar 14, 2025 2.390 2.430 2.390 2.390 1,708 +0.07(+3.02%)
Mar 13, 2025 2.330 2.330 2.210 2.320 2,965 +0.06(+2.65%)
Mar 12, 2025 2.260 2.550 2.072 2.260 38,997 +0.00(+0.00%)
Mar 11, 2025 2.250 2.620 2.250 2.260 15,158 -0.07(-3.00%)
Mar 10, 2025 2.420 2.432 2.250 2.330 17,049 -0.03(-1.27%)
Mar 07, 2025 2.310 2.360 2.310 2.360 549 +0.02(+1.07%)
Mar 06, 2025 2.330 2.460 2.330 2.335 2,434 -0.04(-1.48%)
Mar 05, 2025 2.050 2.450 2.050 2.370 8,851 +0.22(+10.23%)
Mar 04, 2025 2.160 2.360 2.150 2.150 6,376 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.