Lisata Therapeutics, Inc. - Common Stock (LSTA)

1.0000
+0.0100 (1.01%)
NASDAQ · Last Trade: Nov 6th, 1:31 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/05/20261.061.070.990.9963,0690.99
11/04/20261.061.101.061.0613,6231.06
11/03/20261.011.091.011.0929,5101.09
11/02/20261.081.151.001.0197,1481.01
10/30/20260.991.090.991.0260,7781.02
10/29/20261.041.120.991.0127,8421.01
10/28/20261.011.121.011.0675,3921.06
10/27/20261.041.041.011.0240,7731.02
10/26/20260.981.060.961.0660,3181.06
10/23/20261.001.010.971.0045,5581.00
10/22/20261.061.061.001.0027,6681.00
10/21/20261.051.071.011.0545,5711.05
10/20/20261.001.081.001.04113,7431.04
10/19/20261.031.040.961.0096,2931.00
10/16/20261.041.071.021.0357,1271.03
10/15/20261.051.071.001.0723,1651.07
10/14/20261.001.071.001.0280,2381.02
10/13/20261.101.150.991.08146,8541.08
10/12/20261.041.060.981.05166,6701.05
10/09/20261.281.281.021.06280,2311.06
10/08/20261.221.311.131.20704,8201.20
10/07/20261.221.221.161.1713,5831.17
10/06/20261.311.321.141.21124,1811.21
10/05/20261.451.481.261.2690,7541.26
10/02/20261.491.501.471.473,6831.47
10/01/20261.421.561.421.4963,1381.49
9/30/20261.471.501.441.4417,0811.44
9/29/20261.481.541.441.4750,7231.47
9/28/20261.561.571.501.5038,1821.50
9/25/20261.541.581.491.5847,8981.58
9/24/20261.471.531.441.5025,4751.50
9/23/20261.461.501.401.4477,2411.44
9/22/20261.551.601.441.48152,7561.48
9/21/20261.641.651.541.56228,2711.56
9/18/20261.711.761.611.70293,9091.70
9/17/20262.502.561.501.743,040,6111.74
9/16/20261.531.571.471.4793,5411.47
9/15/20261.531.561.431.54157,8661.54
9/14/20261.681.681.461.56169,1921.56
9/11/20261.721.721.571.63111,8871.63
9/10/20261.911.921.541.64236,6401.64
9/09/20261.862.001.731.90208,2671.90
9/08/20261.651.891.621.86252,4761.86
9/04/20261.581.701.561.6533,9231.65
9/03/20261.571.711.451.64159,8701.64
9/02/20261.521.641.451.57113,6121.57
9/01/20261.481.641.231.57475,5971.57
8/31/20261.661.661.441.49243,2891.49
8/28/20261.801.811.541.69245,0481.69
8/27/20261.761.941.761.8286,6671.82
8/26/20261.761.871.751.8151,7321.81
8/25/20261.751.901.721.74184,3001.74
8/24/20261.632.001.601.761,086,4271.76
8/21/20261.111.791.101.557,120,5631.55
8/20/20261.131.171.071.1294,8191.12
8/19/20261.111.231.081.12167,4831.12
8/18/20261.101.201.101.1535,0711.15
8/17/20261.091.161.081.0820,5431.08
8/14/20261.101.151.051.0924,9851.09
8/13/20261.191.191.101.1331,4901.13
8/12/20261.211.281.121.1837,5821.18
8/11/20261.071.251.071.21120,2451.21
8/10/20261.051.111.021.09104,1981.09
8/07/20261.071.091.041.0623,4891.06
8/06/20261.121.121.061.0727,0771.07