Lisata Therapeutics Inc. (LSTA)
2.22
0.07 (3.26%)
At close: Mar 04, 2025, 11:55 AM
LSTA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 2.25 | 2.36 | 2.14 | 2.15 | -0.23 | -9.66% | 27,111 |
| Feb 28, 2025 | 2.31 | 2.38 | 2.26 | 2.38 | -0.02 | -0.83% | 9,500 |
| Feb 27, 2025 | 2.41 | 2.52 | 2.33 | 2.40 | 0.01 | 0.42% | 12,005 |
| Feb 26, 2025 | 2.25 | 2.44 | 2.23 | 2.39 | -0.01 | -0.42% | 74,026 |
| Feb 25, 2025 | 2.48 | 2.48 | 2.35 | 2.40 | -0.08 | -3.23% | 30,500 |
| Feb 24, 2025 | 2.50 | 2.57 | 2.39 | 2.48 | -0.07 | -2.75% | 39,212 |
| Feb 21, 2025 | 2.54 | 2.55 | 2.43 | 2.55 | -0.01 | -0.39% | 4,467 |
| Feb 20, 2025 | 2.41 | 2.69 | 2.41 | 2.56 | 0.06 | 2.40% | 13,100 |
| Feb 19, 2025 | 2.55 | 2.71 | 2.49 | 2.50 | 0.00 | 0.00% | 5,238 |
| Feb 18, 2025 | 2.57 | 2.71 | 2.50 | 2.50 | -0.01 | -0.40% | 16,004 |
| Feb 14, 2025 | 2.61 | 2.67 | 2.45 | 2.51 | -0.11 | -4.20% | 23,200 |
| Feb 13, 2025 | 2.50 | 2.62 | 2.49 | 2.62 | 0.10 | 3.97% | 12,413 |
| Feb 12, 2025 | 2.47 | 2.66 | 2.47 | 2.52 | 0.01 | 0.40% | 13,325 |
| Feb 11, 2025 | 2.62 | 2.62 | 2.47 | 2.51 | -0.10 | -3.83% | 14,100 |
| Feb 10, 2025 | 2.74 | 2.74 | 2.50 | 2.61 | 0.01 | 0.38% | 8,912 |
| Feb 7, 2025 | 2.58 | 2.62 | 2.58 | 2.60 | -0.04 | -1.52% | 3,000 |
| Feb 6, 2025 | 2.62 | 2.68 | 2.51 | 2.64 | 0.02 | 0.76% | 19,329 |
| Feb 5, 2025 | 2.71 | 2.74 | 2.56 | 2.62 | -0.09 | -3.32% | 18,291 |
| Feb 4, 2025 | 2.63 | 2.73 | 2.53 | 2.71 | 0.13 | 5.04% | 36,942 |
| Feb 3, 2025 | 2.52 | 2.73 | 2.45 | 2.58 | 0.08 | 3.20% | 79,400 |
| Jan 31, 2025 | 2.60 | 2.70 | 2.48 | 2.50 | -0.09 | -3.47% | 5,504 |
| Jan 30, 2025 | 2.57 | 2.65 | 2.44 | 2.59 | 0.09 | 3.60% | 21,500 |
| Jan 29, 2025 | 2.61 | 2.70 | 2.50 | 2.50 | -0.18 | -6.72% | 30,952 |
| Jan 28, 2025 | 2.70 | 2.84 | 2.57 | 2.68 | 0.04 | 1.52% | 11,675 |
| Jan 27, 2025 | 2.63 | 2.95 | 2.63 | 2.64 | -0.04 | -1.49% | 60,317 |
| Jan 24, 2025 | 2.40 | 2.80 | 2.40 | 2.68 | 0.25 | 10.29% | 89,600 |
| Jan 23, 2025 | 2.62 | 2.76 | 2.40 | 2.43 | -0.32 | -11.64% | 112,800 |
| Jan 22, 2025 | 2.57 | 3.11 | 2.35 | 2.75 | -1.15 | -29.49% | 383,122 |
| Jan 21, 2025 | 3.53 | 4.11 | 3.53 | 3.90 | 0.19 | 5.12% | 161,500 |
| Jan 17, 2025 | 3.55 | 3.87 | 3.51 | 3.71 | -0.01 | -0.27% | 71,900 |
| Jan 16, 2025 | 3.61 | 3.79 | 3.61 | 3.72 | 0.00 | 0.00% | 50,084 |
| Jan 15, 2025 | 3.53 | 3.87 | 3.53 | 3.72 | 0.08 | 2.20% | 42,500 |
| Jan 14, 2025 | 3.52 | 3.67 | 3.52 | 3.64 | -0.03 | -0.82% | 35,839 |
| Jan 13, 2025 | 3.70 | 3.74 | 3.56 | 3.67 | -0.06 | -1.61% | 35,822 |
| Jan 10, 2025 | 3.90 | 3.91 | 3.70 | 3.73 | -0.07 | -1.84% | 55,942 |
| Jan 8, 2025 | 3.89 | 3.89 | 3.66 | 3.80 | 0.07 | 1.88% | 84,020 |
| Jan 7, 2025 | 3.74 | 3.91 | 3.63 | 3.73 | 0.02 | 0.54% | 60,600 |
| Jan 6, 2025 | 4.18 | 4.20 | 3.65 | 3.71 | -0.14 | -3.64% | 168,039 |
| Jan 3, 2025 | 3.63 | 4.00 | 3.47 | 3.85 | 0.28 | 7.84% | 197,543 |
| Jan 2, 2025 | 3.12 | 3.67 | 3.01 | 3.57 | 0.59 | 19.80% | 119,060 |
| Dec 31, 2024 | 2.98 | 2.98 | 2.87 | 2.98 | 0.04 | 1.36% | 45,403 |
| Dec 30, 2024 | 3.03 | 3.03 | 2.84 | 2.94 | -0.08 | -2.65% | 13,954 |
| Dec 27, 2024 | 3.02 | 3.12 | 2.98 | 3.02 | -0.11 | -3.51% | 7,600 |
| Dec 26, 2024 | 3.13 | 3.17 | 3.03 | 3.13 | 0.03 | 0.97% | 6,800 |
| Dec 24, 2024 | 3.08 | 3.15 | 3.02 | 3.10 | 0.08 | 2.65% | 11,539 |
| Dec 23, 2024 | 2.72 | 3.05 | 2.64 | 3.02 | 0.31 | 11.44% | 22,400 |
| Dec 20, 2024 | 2.58 | 2.74 | 2.52 | 2.71 | 0.19 | 7.54% | 18,721 |
| Dec 19, 2024 | 2.54 | 2.66 | 2.52 | 2.52 | -0.06 | -2.33% | 15,200 |
| Dec 18, 2024 | 2.71 | 2.75 | 2.58 | 2.58 | -0.07 | -2.64% | 8,144 |
| Dec 17, 2024 | 2.61 | 2.70 | 2.60 | 2.65 | 0.04 | 1.53% | 34,321 |