Lisata Therapeutics Inc.
3.72
0.08 (2.20%)
At close: Jan 15, 2025, 3:58 PM
3.72
0.05%
After-hours Jan 15, 2025, 03:59 PM EST

LSTA Stock Price History

Date Open High Low Close Change % Change Volume
Jan 15, 2025 3.53 3.87 3.53 3.72 0.08 2.20% 42,452
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
Dec 16, 2024 2.59 2.77 2.59 2.61 0.03 1.16% 19,106
Dec 13, 2024 2.61 2.73 2.48 2.58 -0.15 -5.49% 8,600
Dec 12, 2024 2.70 2.73 2.63 2.73 0.11 4.20% 11,313
Dec 11, 2024 2.79 2.88 2.62 2.62 -0.20 -7.09% 11,910
Dec 10, 2024 2.60 2.88 2.51 2.82 0.18 6.82% 40,600
Dec 9, 2024 2.71 2.80 2.19 2.64 -0.07 -2.58% 56,425
Dec 6, 2024 2.70 2.73 2.69 2.71 0.01 0.37% 8,103
Dec 5, 2024 2.73 2.77 2.67 2.70 -0.04 -1.46% 11,700
Dec 4, 2024 2.85 2.85 2.70 2.74 0.02 0.74% 35,300
Dec 3, 2024 2.69 2.85 2.69 2.72 -0.05 -1.81% 17,302
Dec 2, 2024 2.76 2.85 2.71 2.77 0.01 0.36% 15,500
Nov 29, 2024 2.82 2.82 2.75 2.76 -0.06 -2.13% 17,713
Nov 27, 2024 2.88 2.88 2.82 2.82 -0.02 -0.70% 6,800
Nov 26, 2024 2.95 2.95 2.78 2.84 -0.04 -1.39% 15,034
Nov 25, 2024 2.95 3.17 2.82 2.88 0.00 0.00% 11,044
Nov 22, 2024 2.89 2.94 2.86 2.88 0.04 1.41% 8,521
Nov 21, 2024 2.92 2.93 2.82 2.84 -0.09 -3.07% 6,006
Nov 20, 2024 2.75 3.10 2.75 2.93 0.18 6.55% 53,100
Nov 19, 2024 2.70 2.81 2.69 2.75 0.03 1.10% 14,947
Nov 18, 2024 2.72 2.80 2.70 2.72 -0.13 -4.56% 46,320
Nov 15, 2024 2.85 2.86 2.70 2.85 0.04 1.42% 26,000
Nov 14, 2024 2.84 2.84 2.76 2.81 0.02 0.72% 4,000
Nov 13, 2024 2.87 2.94 2.77 2.79 -0.12 -4.12% 10,014
Nov 12, 2024 2.90 2.92 2.81 2.91 0.01 0.34% 4,800
Nov 11, 2024 2.82 2.93 2.82 2.90 -0.01 -0.34% 11,305
Nov 8, 2024 2.82 2.91 2.76 2.91 0.00 0.00% 3,006
Nov 7, 2024 2.91 2.95 2.76 2.91 -0.01 -0.34% 11,000
Nov 6, 2024 2.88 2.99 2.75 2.92 0.04 1.39% 30,637
Nov 5, 2024 2.79 3.00 2.78 2.88 -0.03 -1.03% 13,034
Nov 4, 2024 3.25 3.25 2.71 2.91 -0.25 -7.91% 39,351
Nov 1, 2024 2.82 3.35 2.82 3.16 0.33 11.66% 60,646

Create Price Alert on LSTA

Your price alert will notify you when the stock price is above 3.72.

Add to Watchlist