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

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.