Dark

LSTA
Lisata Therapeutics, Inc. Common Stock
stock NASDAQ

Market Open

Jul 17, 2025 11:41:13 AM EDT

2.46USD-4.086%(-0.11)79,561

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2025 8:37:30 AM EDT

2.53USD-1.521%(-0.04)12,138

After-hours

Jul 16, 2025 4:32:30 PM EDT

2.62USD+1.748%(+0.05)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-17	2.5200	2.5200	2.460000	2.4600	-4.280%	79,561	0.000%
2025-07-16	2.5600	2.7200	2.540000	2.5700	-4.815%	60,694	-4.280%
2025-07-15	2.5300	3.0900	2.490000	2.7000	+2.662%	495,047	-8.889%
2025-07-14	2.6000	2.7200	2.580000	2.6300	-2.952%	24,558	-6.464%
2025-07-11	2.6000	2.7500	2.550000	2.7100	-1.095%	10,198	-9.225%
2025-07-10	2.7800	2.7800	2.740000	2.7400	-6.424%	21,959	-10.219%
2025-07-09	2.7400	2.9500	2.652500	2.9281	+4.575%	40,843	-15.986%
2025-07-08	2.4100	3.0900	2.335000	2.8000	+12.903%	106,594	-12.143%
2025-07-07	2.4800	2.6200	2.420000	2.4800	-5.344%	21,619	-0.806%
2025-07-03	2.6600	2.8577	2.600000	2.6200	-4.029%	16,914	-6.107%
2025-07-02	2.7600	2.8418	2.721200	2.7300	-4.545%	6,403	-9.890%
2025-07-01	2.9300	2.9300	2.820000	2.8600	-1.349%	10,073	-13.986%
2025-06-30	2.7900	2.9400	2.750000	2.8991	+3.539%	17,253	-15.146%
2025-06-27	2.9700	3.0700	2.720000	2.8000	-4.762%	42,133	-12.143%
2025-06-26	2.5200	3.0000	2.500000	2.9400	+16.667%	86,545	-16.327%
2025-06-25	2.3700	2.5200	2.364300	2.5200	+5.000%	10,328	-2.381%
2025-06-24	2.3800	2.5100	2.380000	2.4000	+0.418%	2,545	+2.500%
2025-06-23	2.5700	2.5700	2.385500	2.3900	-3.629%	14,817	+2.929%
2025-06-20	2.5600	2.6900	2.480000	2.4800	+2.058%	4,296	-0.806%
2025-06-18	2.5900	2.6663	2.421970	2.4300	+1.250%	14,923	+1.235%
2025-06-17	2.3536	2.7064	2.353600	2.4000	-4.382%	10,364	+2.500%
2025-06-16	2.5000	2.6500	2.440000	2.5100	+0.601%	6,247	-1.992%
2025-06-13	2.5200	2.6100	2.390000	2.4950	-2.493%	17,786	-1.403%
2025-06-12	2.5600	2.5644	2.500000	2.5588	+4.016%	8,405	-3.861%
2025-06-11	2.5900	2.5900	2.430000	2.4600	-4.651%	11,799	0.000%
2025-06-10	2.6202	2.6700	2.530000	2.5800	-2.072%	13,569	-4.651%
2025-06-09	2.6900	2.7400	2.580000	2.6346	-2.059%	12,562	-6.627%
2025-06-06	2.7485	2.7491	2.690000	2.6900	+1.509%	2,149	-8.550%
2025-06-05	2.6900	2.7200	2.650000	2.6500	-0.376%	7,394	-7.170%
2025-06-04	2.5900	2.7500	2.590000	2.6600	+2.182%	8,605	-7.519%
2025-06-03	2.6955	2.7800	2.600100	2.6032	-4.993%	5,830	-5.501%
2025-06-02	2.7999	2.8000	2.510000	2.7400	+4.969%	4,979	-10.219%
2025-05-30	2.7899	2.7899	2.550000	2.6103	-2.593%	5,471	-5.758%
2025-05-29	2.7200	2.7200	2.620000	2.6798	-0.007%	5,549	-8.202%
2025-05-28	2.6100	2.7800	2.610000	2.6800	+4.207%	6,732	-8.209%
2025-05-27	2.6906	2.6999	2.570000	2.5718	-4.748%	8,089	-4.347%
2025-05-23	2.4700	2.7000	2.470000	2.7000	+7.570%	6,072	-8.889%
2025-05-22	2.5100	2.7400	2.430100	2.5100	+0.400%	18,442	-1.992%
2025-05-21	2.5300	2.7477	2.460000	2.5000	-1.961%	21,844	-1.600%
2025-05-20	2.6500	2.8700	2.550000	2.5500	-3.042%	35,039	-3.529%
2025-05-19	2.6791	2.7000	2.600000	2.6300	0.000%	18,896	-6.464%
2025-05-16	2.2900	2.7600	2.290000	2.6300	+9.583%	57,124	-6.464%
2025-05-15	2.1300	2.4000	2.130000	2.4000	+10.092%	15,793	+2.500%
2025-05-14	2.2500	2.3000	2.070000	2.1800	-4.386%	11,213	+12.844%
2025-05-13	2.2800	2.2850	2.085000	2.2800	+2.481%	39,939	+7.895%
2025-05-12	2.2500	2.3031	2.220000	2.2248	+5.943%	7,707	+10.572%
2025-05-09	2.3900	2.3900	2.070000	2.1000	-11.575%	20,601	+17.143%
2025-05-08	2.4616	2.4616	2.303300	2.3749	+3.257%	4,782	+3.583%
2025-05-07	2.4000	2.4399	2.300000	2.3000	0.000%	5,328	+6.957%
2025-05-06	2.3500	2.4325	2.300000	2.3000	-4.564%	8,016	+6.957%
2025-05-05	2.3700	2.5000	2.360000	2.4100	0.000%	6,096	+2.075%
2025-05-02	2.4600	2.5000	2.410000	2.4100	0.000%	4,910	+2.075%
2025-05-01	2.4200	2.4359	2.355000	2.4100	+1.688%	3,500	+2.075%
2025-04-30	2.4500	2.5254	2.360200	2.3700	-3.218%	6,040	+3.797%
2025-04-29	2.5300	2.5500	2.300000	2.4488	-3.209%	15,137	+0.457%
2025-04-28	2.4895	2.5400	2.400000	2.5300	0.000%	19,196	-2.767%
2025-04-25	2.4300	2.5300	2.310000	2.5300	+3.689%	9,602	-2.767%
2025-04-24	2.4300	2.4600	2.380000	2.4400	+3.627%	7,354	+0.820%
2025-04-23	2.3000	2.4305	2.290000	2.3546	+0.624%	4,438	+4.476%
2025-04-22	2.2900	2.4297	2.290000	2.3400	+2.632%	8,998	+5.128%
2025-04-21	2.2400	2.3299	2.130000	2.2800	+1.082%	26,865	+7.895%
2025-04-17	2.2400	2.2556	2.080000	2.2556	+8.442%	5,330	+9.062%
2025-04-16	2.0600	2.2400	2.060000	2.0800	-4.147%	4,711	+18.269%
2025-04-15	2.0000	2.2300	2.000000	2.1700	+10.714%	21,087	+13.364%
2025-04-14	1.9201	1.9767	1.910000	1.9600	+0.513%	6,364	+25.510%
2025-04-11	1.9540	2.0001	1.930000	1.9500	-0.072%	16,514	+26.154%
2025-04-10	2.0900	2.0900	1.950000	1.9514	-2.862%	8,723	+26.063%
2025-04-09	1.9700	2.0600	1.890000	2.0089	+3.819%	19,958	+22.455%
2025-04-08	1.8900	2.0100	1.890000	1.9350	+1.842%	13,433	+27.132%
2025-04-07	1.8800	2.2600	1.870000	1.9000	-4.523%	17,639	+29.474%
2025-04-04	2.0100	2.1925	1.870600	1.9900	-5.238%	50,185	+23.618%
2025-04-03	2.1150	2.2200	2.070100	2.1000	+1.449%	12,084	+17.143%
2025-04-02	2.0700	2.2599	2.070000	2.0700	-4.167%	16,140	+18.841%
2025-04-01	2.1600	2.2880	2.148000	2.1600	-8.085%	4,355	+13.889%
2025-03-31	2.2400	2.3600	2.150000	2.3500	0.000%	19,867	+4.681%
2025-03-28	2.3857	2.4600	2.350000	2.3500	-2.506%	3,026	+4.681%
2025-03-27	2.4400	2.4400	2.331100	2.4104	-0.807%	1,862	+2.058%
2025-03-26	2.3800	2.4604	2.310000	2.4300	+3.731%	5,200	+1.235%
2025-03-25	2.3700	2.4250	2.342600	2.3426	-0.315%	1,415	+5.012%
2025-03-24	2.2900	2.3750	2.250000	2.3500	-1.261%	11,517	+4.681%
2025-03-21	2.2100	2.3800	2.210000	2.3800	+4.363%	18,213	+3.361%
2025-03-20	2.3500	2.5500	2.230000	2.2805	-3.365%	9,144	+7.871%
2025-03-19	2.3048	2.3800	2.230100	2.3599	+6.783%	20,384	+4.242%
2025-03-18	2.3115	2.3381	2.210000	2.2100	-7.143%	4,325	+11.312%
2025-03-17	2.3100	2.3800	2.240000	2.3800	-0.418%	3,291	+3.361%
2025-03-14	2.3900	2.4300	2.390000	2.3900	+3.017%	1,708	+2.929%
2025-03-13	2.3300	2.3300	2.210000	2.3200	+2.655%	2,965	+6.034%
2025-03-12	2.2600	2.5500	2.071700	2.2600	0.000%	38,997	+8.850%
2025-03-11	2.2500	2.6200	2.250000	2.2600	-3.004%	15,158	+8.850%
2025-03-10	2.4200	2.4316	2.250000	2.3300	-1.271%	17,049	+5.579%
2025-03-07	2.3100	2.3600	2.310000	2.3600	+1.071%	549	+4.237%
2025-03-06	2.3300	2.4600	2.330000	2.3350	-1.477%	2,434	+5.353%
2025-03-05	2.0500	2.4499	2.050000	2.3700	+10.233%	8,851	+3.797%
2025-03-04	2.1600	2.3600	2.150000	2.1500	0.000%	6,376	+14.419%
2025-03-03	2.2500	2.3600	2.140000	2.1500	-9.664%	27,111	+14.419%
2025-02-28	2.3100	2.3800	2.259200	2.3800	-0.833%	9,465	+3.361%
2025-02-27	2.4100	2.5200	2.330000	2.4000	+0.418%	12,005	+2.500%
2025-02-26	2.2489	2.4350	2.230000	2.3900	-0.624%	74,026	+2.929%
2025-02-25	2.4800	2.4800	2.350000	2.4050	-3.024%	30,489	+2.287%
2025-02-24	2.5000	2.5700	2.390000	2.4800	-2.699%	37,808	-0.806%
2025-02-21	2.5400	2.5488	2.431200	2.5488	-0.566%	4,001	-3.484%
2025-02-20	2.4100	2.6900	2.410000	2.5633	+2.532%	13,094	-4.030%
2025-02-19	2.5500	2.7100	2.490000	2.5000	0.000%	5,238	-1.600%
2025-02-18	2.5700	2.7094	2.500000	2.5000	-0.398%	16,004	-1.600%
2025-02-14	2.6100	2.6700	2.450000	2.5100	-4.198%	23,166	-1.992%
2025-02-13	2.5000	2.6200	2.490000	2.6200	+3.968%	12,413	-6.107%
2025-02-12	2.4700	2.6550	2.470000	2.5200	+0.398%	13,325	-2.381%
2025-02-11	2.6205	2.6205	2.470000	2.5100	-3.831%	14,062	-1.992%
2025-02-10	2.7400	2.7400	2.500000	2.6100	+0.385%	8,912	-5.747%
2025-02-07	2.5800	2.6200	2.580000	2.6000	-1.515%	2,990	-5.385%
2025-02-06	2.6200	2.6800	2.514700	2.6400	+0.763%	19,329	-6.818%
2025-02-05	2.7100	2.7400	2.559409	2.6200	-3.464%	18,094	-6.107%
2025-02-04	2.6250	2.7332	2.530000	2.7140	+5.194%	36,848	-9.359%
2025-02-03	2.5200	2.7300	2.450000	2.5800	+3.179%	79,398	-4.651%
2025-01-31	2.5980	2.6951	2.480000	2.5005	-3.456%	5,504	-1.620%
2025-01-30	2.5700	2.6500	2.439600	2.5900	+3.600%	21,472	-5.019%
2025-01-29	2.6100	2.7000	2.500000	2.5000	-6.716%	30,952	-1.600%
2025-01-28	2.7000	2.8400	2.570000	2.6800	+1.515%	11,675	-8.209%
2025-01-27	2.6300	2.9500	2.630000	2.6400	-1.493%	60,317	-6.818%
2025-01-24	2.4000	2.8000	2.400000	2.6800	+10.288%	89,555	-8.209%
2025-01-23	2.6200	2.7599	2.400100	2.4300	-11.636%	112,761	+1.235%
2025-01-22	2.5700	3.1094	2.350000	2.7500	-29.487%	383,122	-10.545%
2025-01-21	3.5300	4.1100	3.530000	3.9000	+5.121%	161,480	-36.923%
2025-01-17	3.5500	3.8700	3.505500	3.7100	-0.269%	71,879	-33.693%
2025-01-16	3.6100	3.7900	3.610000	3.7200	0.000%	50,084	-33.871%
2025-01-15	3.5300	3.8700	3.530000	3.7200	+2.198%	42,452	-33.871%
2025-01-14	3.5200	3.6700	3.520000	3.6400	-0.817%	35,839	-32.418%
2025-01-13	3.7000	3.7400	3.560000	3.6700	-1.609%	35,822	-32.970%
2025-01-10	3.9000	3.9100	3.700000	3.7300	-1.842%	55,942	-34.048%
2025-01-08	3.8900	3.8900	3.660000	3.8000	+1.877%	84,020	-35.263%
2025-01-07	3.7400	3.9134	3.630000	3.7300	+0.539%	60,567	-34.048%
2025-01-06	4.1800	4.2000	3.650000	3.7100	-3.636%	168,039	-33.693%
2025-01-03	3.6300	4.0000	3.466800	3.8500	+7.843%	197,543	-36.104%
2025-01-02	3.1200	3.6738	3.010000	3.5700	+19.799%	119,060	-31.092%
2024-12-31	2.9800	2.9800	2.870000	2.9800	+1.361%	45,403	-17.450%
2024-12-30	3.0300	3.0300	2.841000	2.9400	-2.652%	13,954	-16.327%
2024-12-27	3.0200	3.1200	2.978400	3.0201	-3.511%	7,566	-18.546%
2024-12-26	3.1300	3.1700	3.033700	3.1300	+1.131%	6,786	-21.406%
2024-12-24	3.0800	3.1500	3.020000	3.0950	+2.483%	11,539	-20.517%
2024-12-23	2.7200	3.0500	2.640000	3.0200	+11.439%	22,379	-18.543%
2024-12-20	2.5800	2.7400	2.522700	2.7100	+7.540%	18,721	-9.225%
2024-12-19	2.5400	2.6600	2.520000	2.5200	-2.326%	15,155	-2.381%
2024-12-18	2.7100	2.7523	2.580000	2.5800	-2.457%	8,144	-4.651%
2024-12-17	2.6100	2.7000	2.600000	2.6450	+1.376%	34,321	-6.994%
2024-12-16	2.5900	2.7700	2.590000	2.6091	+1.128%	19,106	-5.715%
2024-12-13	2.6100	2.7300	2.480100	2.5800	-5.495%	8,578	-4.651%
2024-12-12	2.7000	2.7323	2.634500	2.7300	+4.198%	11,313	-9.890%
2024-12-11	2.7900	2.8786	2.620000	2.6200	-6.927%	11,910	-6.107%
2024-12-10	2.6000	2.8800	2.510000	2.8150	+6.629%	40,593	-12.611%
2024-12-09	2.7100	2.7950	2.190000	2.6400	-2.615%	56,425	-6.818%
2024-12-06	2.7000	2.7300	2.685000	2.7109	+0.404%	8,103	-9.255%
2024-12-05	2.7300	2.7700	2.666100	2.7000	-1.424%	11,665	-8.889%
2024-12-04	2.8500	2.8500	2.700000	2.7390	+0.699%	35,289	-10.186%
2024-12-03	2.6900	2.8499	2.690000	2.7200	-1.805%	17,302	-9.559%
2024-12-02	2.7601	2.8499	2.710000	2.7700	+0.362%	15,489	-11.191%
2024-11-29	2.8200	2.8200	2.750000	2.7600	-2.128%	17,713	-10.870%
2024-11-27	2.8800	2.8800	2.820000	2.8200	-0.704%	6,757	-12.766%
2024-11-26	2.9500	2.9500	2.780000	2.8400	-1.389%	15,034	-13.380%
2024-11-25	2.9500	3.1700	2.818900	2.8800	0.000%	11,044	-14.583%
2024-11-22	2.8900	2.9400	2.860000	2.8800	+1.273%	8,521	-14.583%
2024-11-21	2.9200	2.9300	2.820600	2.8438	-2.942%	6,006	-13.496%
2024-11-20	2.7500	3.1000	2.750000	2.9300	+6.545%	53,082	-16.041%
2024-11-19	2.7002	2.8100	2.690900	2.7500	+1.103%	14,947	-10.545%
2024-11-18	2.7199	2.8000	2.700000	2.7200	-4.561%	46,320	-9.559%
2024-11-15	2.8500	2.8613	2.700000	2.8500	+1.423%	25,994	-13.684%
2024-11-14	2.8400	2.8400	2.760000	2.8100	+0.717%	3,975	-12.456%
2024-11-13	2.8700	2.9400	2.770000	2.7900	-4.124%	10,014	-11.828%
2024-11-12	2.9000	2.9200	2.809800	2.9100	+0.345%	4,790	-15.464%
2024-11-11	2.8200	2.9300	2.820000	2.9000	-0.344%	11,305	-15.172%
2024-11-08	2.8200	2.9100	2.756100	2.9100	0.000%	3,006	-15.464%
2024-11-07	2.9100	2.9500	2.760000	2.9100	-0.342%	10,977	-15.464%
2024-11-06	2.8799	2.9900	2.745600	2.9200	+1.389%	30,637	-15.753%
2024-11-05	2.7900	3.0001	2.780100	2.8800	-1.031%	13,034	-14.583%
2024-11-04	3.2500	3.2500	2.710000	2.9100	-7.911%	39,351	-15.464%
2024-11-01	2.8200	3.3500	2.817800	3.1600	+11.661%	60,614	-22.152%
2024-10-31	2.8800	2.8800	2.780000	2.8300	+0.712%	6,168	-13.074%
2024-10-30	2.7300	2.8900	2.730000	2.8100	-0.707%	23,358	-12.456%
2024-10-29	2.9091	2.9693	2.770000	2.8300	-1.736%	8,276	-13.074%
2024-10-28	2.9800	2.9800	2.880000	2.8800	-0.690%	6,955	-14.583%
2024-10-25	2.9350	2.9943	2.880000	2.9000	+0.635%	9,949	-15.172%
2024-10-24	2.9200	2.9400	2.881700	2.8817	-0.751%	1,531	-14.634%
2024-10-23	2.9000	3.0462	2.900000	2.9035	-0.565%	4,404	-15.275%
2024-10-22	3.0000	3.1400	2.900000	2.9200	-2.013%	19,320	-15.753%
2024-10-21	3.0000	3.0800	2.960000	2.9800	+0.337%	9,918	-17.450%
2024-10-18	2.9900	3.0000	2.930000	2.9700	+1.020%	14,079	-17.172%
2024-10-17	2.9700	2.9750	2.910000	2.9400	0.000%	3,443	-16.327%
2024-10-16	2.9450	2.9500	2.914400	2.9400	-0.068%	1,551	-16.327%
2024-10-15	2.9400	2.9751	2.900000	2.9420	+0.753%	9,922	-16.383%
2024-10-14	2.9400	2.9700	2.910000	2.9200	-2.013%	2,055	-15.753%
2024-10-11	3.0500	3.0500	2.980000	2.9800	-0.134%	7,126	-17.450%
2024-10-10	2.9600	3.1899	2.930000	2.9840	-2.484%	13,646	-17.560%
2024-10-09	2.8800	3.1800	2.880000	3.0600	+2.341%	12,256	-19.608%
2024-10-08	2.8896	3.1659	2.840000	2.9900	0.000%	13,008	-17.726%
2024-10-07	2.9900	2.9900	2.930000	2.9900	-0.380%	7,400	-17.726%
2024-10-04	2.9400	3.1862	2.940000	3.0014	+2.088%	2,226	-18.038%
2024-10-03	2.9300	3.0295	2.916900	2.9400	+0.882%	5,430	-16.327%
2024-10-02	2.9450	2.9900	2.820000	2.9143	-0.536%	17,046	-15.589%
2024-10-01	2.9400	3.0394	2.810000	2.9300	-2.333%	15,805	-16.041%
2024-09-30	2.9900	3.0850	2.930000	3.0000	+3.093%	13,676	-18.000%
2024-09-27	2.9000	2.9999	2.860000	2.9100	+2.105%	9,513	-15.464%
2024-09-26	2.8605	3.1020	2.800000	2.8500	-0.350%	17,712	-13.684%
2024-09-25	3.0000	3.0000	2.860000	2.8600	-3.704%	7,735	-13.986%
2024-09-24	3.1000	3.1000	2.950000	2.9700	-4.194%	11,784	-17.172%
2024-09-23	3.2000	3.2300	3.091400	3.1000	-2.516%	11,971	-20.645%
2024-09-20	3.0900	3.2300	3.000000	3.1800	+5.298%	34,826	-22.642%
2024-09-19	2.9100	3.1350	2.910000	3.0200	+2.373%	13,527	-18.543%
2024-09-18	3.0500	3.2035	2.950000	2.9500	-4.839%	31,635	-16.610%
2024-09-17	3.0000	3.2400	2.970000	3.1000	+6.529%	25,838	-20.645%
2024-09-16	2.9000	3.0885	2.892200	2.9100	0.000%	13,793	-15.464%
2024-09-13	2.9700	3.0600	2.910000	2.9100	-3.322%	6,142	-15.464%
2024-09-12	3.2600	3.2600	3.010000	3.0100	-5.935%	1,916	-18.272%
2024-09-11	2.9100	3.1999	2.910000	3.1999	+1.908%	4,287	-23.123%
2024-09-10	3.2531	3.2799	3.000000	3.1400	+3.630%	11,339	-21.656%
2024-09-09	2.8633	3.1400	2.850000	3.0300	-2.258%	17,285	-18.812%
2024-09-06	3.3200	3.3400	3.020000	3.1000	-5.199%	8,603	-20.645%
2024-09-05	3.1300	3.3399	3.030000	3.2700	+9.000%	18,161	-24.771%
2024-09-04	2.7600	3.0000	2.760000	3.0000	+7.527%	12,228	-18.000%
2024-09-03	2.7600	2.8700	2.740000	2.7900	-1.761%	5,021	-11.828%
2024-08-30	2.9100	3.0600	2.780000	2.8400	-5.336%	4,585	-13.380%
2024-08-29	2.8300	3.0677	2.830000	3.0001	+9.095%	15,458	-18.003%
2024-08-28	2.8300	2.8500	2.750000	2.7500	-3.549%	11,589	-10.545%
2024-08-27	2.7800	3.0083	2.780000	2.8512	+0.749%	2,372	-13.721%
2024-08-26	2.9600	3.0857	2.830000	2.8300	-5.667%	9,276	-13.074%
2024-08-23	2.7800	3.0180	2.720000	3.0000	+6.007%	2,958	-18.000%
2024-08-22	2.9500	3.0544	2.830000	2.8300	-4.068%	21,536	-13.074%
2024-08-21	2.9601	3.0000	2.950000	2.9500	-0.338%	2,509	-16.610%
2024-08-20	2.9507	2.9768	2.950100	2.9600	0.000%	2,124	-16.892%
2024-08-19	2.8400	3.0000	2.800000	2.9600	+3.860%	8,026	-16.892%
2024-08-16	2.8250	2.8500	2.810000	2.8500	-1.384%	3,026	-13.684%
2024-08-15	2.8800	2.9547	2.880000	2.8900	-0.687%	12,174	-14.879%
2024-08-14	2.8701	2.9442	2.870100	2.9100	-1.020%	1,729	-15.464%
2024-08-13	3.0000	3.0000	2.887000	2.9400	+0.365%	8,538	-16.327%
2024-08-12	3.0450	3.0900	2.929300	2.9293	+0.322%	9,292	-16.021%
2024-08-09	2.8701	2.9937	2.870100	2.9199	-4.644%	3,536	-15.751%
2024-08-08	3.0000	3.1007	2.950000	3.0621	+0.893%	2,879	-19.663%
2024-08-07	2.9900	3.0800	2.975000	3.0350	+3.214%	9,929	-18.946%
2024-08-06	2.9700	3.0800	2.940500	2.9405	+0.358%	4,549	-16.341%
2024-08-05	3.1000	3.1099	2.890000	2.9300	-8.723%	31,196	-16.041%
2024-08-02	3.2500	3.3799	3.070000	3.2100	-2.727%	15,579	-23.364%
2024-08-01	3.2070	3.3200	3.202000	3.3000	+2.622%	4,566	-25.455%
2024-07-31	3.3300	3.3799	3.200000	3.2157	-1.359%	8,120	-23.500%
2024-07-30	3.3100	3.3540	3.260000	3.2600	-3.008%	7,947	-24.540%
2024-07-29	3.3966	3.4000	3.324800	3.3611	-0.706%	6,593	-26.810%
2024-07-26	3.3600	3.4000	3.360000	3.3850	-1.312%	3,817	-27.326%
2024-07-25	3.3000	3.4400	3.234100	3.4300	+0.292%	16,517	-28.280%
2024-07-24	3.4850	3.5000	3.385000	3.4200	-2.146%	3,876	-28.070%
2024-07-23	3.5000	3.5200	3.470000	3.4950	-1.271%	14,518	-29.614%
2024-07-22	3.5000	3.5440	3.500000	3.5400	-0.282%	12,587	-30.508%
2024-07-19	3.6291	3.6291	3.550000	3.5500	0.000%	1,281	-30.704%
2024-07-18	3.6100	3.6900	3.500000	3.5500	-3.005%	51,954	-30.704%
2024-07-17	3.6100	3.7999	3.610000	3.6600	-1.081%	15,990	-32.787%
2024-07-16	3.7500	3.8300	3.620000	3.7000	+1.370%	35,775	-33.514%
2024-07-15	3.6500	3.7500	3.610000	3.6500	-0.815%	18,711	-32.603%
2024-07-12	3.4000	3.6800	3.400000	3.6800	+5.747%	18,879	-33.152%
2024-07-11	3.4800	3.4850	3.420100	3.4800	+2.053%	10,020	-29.310%
2024-07-10	3.4100	3.5200	3.317100	3.4100	+1.488%	9,560	-27.859%
2024-07-09	3.3500	3.5399	3.350000	3.3600	+0.599%	10,751	-26.786%
2024-07-08	3.4400	3.5151	3.340000	3.3400	-4.843%	1,910	-26.347%
2024-07-05	3.4300	3.5200	3.308500	3.5100	+2.332%	6,429	-29.915%
2024-07-03	3.6800	3.6800	3.420000	3.4300	-0.867%	20,838	-28.280%
2024-07-02	3.4100	3.6900	3.410000	3.4600	-2.535%	16,802	-28.902%
2024-07-01	3.5300	3.7000	3.500000	3.5500	+2.305%	20,598	-30.704%
2024-06-28	3.4400	3.4900	3.400000	3.4700	-0.138%	13,028	-29.107%
2024-06-27	3.4800	3.5300	3.340000	3.4748	+1.900%	31,945	-29.205%
2024-06-26	3.4400	3.4701	3.280000	3.4100	-3.397%	17,619	-27.859%
2024-06-25	3.3800	3.5299	3.260000	3.5299	+3.365%	17,717	-30.310%
2024-06-24	3.4600	3.5280	3.300000	3.4150	-3.258%	7,447	-27.965%
2024-06-21	3.3000	3.5300	3.220000	3.5300	+4.748%	20,955	-30.312%
2024-06-20	3.3000	3.4428	3.243000	3.3700	+2.121%	30,723	-27.003%
2024-06-18	3.4700	3.6685	3.300000	3.3000	-4.070%	35,455	-25.455%
2024-06-17	3.5000	3.5587	3.310000	3.4400	-4.444%	17,197	-28.488%
2024-06-14	3.5100	3.6999	3.450000	3.6000	+3.896%	40,252	-31.667%
2024-06-13	3.5453	3.5453	3.430000	3.4650	+1.079%	17,994	-29.004%
2024-06-12	3.7000	3.7100	3.371100	3.4280	-6.594%	31,236	-28.238%
2024-06-11	3.1250	3.6999	3.125000	3.6700	+6.377%	44,946	-32.970%
2024-06-10	3.2700	3.5000	3.200000	3.4500	+5.828%	88,399	-28.696%
2024-06-07	3.1400	3.2700	3.140000	3.2600	+3.987%	22,019	-24.540%
2024-06-06	3.1300	3.1750	3.110000	3.1350	+0.320%	15,359	-21.531%
2024-06-05	3.1000	3.2000	3.100000	3.1250	+1.626%	4,814	-21.280%
2024-06-04	3.0500	3.1699	3.050000	3.0750	+1.653%	5,721	-20.000%
2024-06-03	3.1000	3.1000	3.000000	3.0250	+2.891%	9,239	-18.678%
2024-05-31	3.1550	3.1999	2.940000	2.9400	-5.769%	9,466	-16.327%
2024-05-30	3.1499	3.1500	3.030000	3.1200	-0.943%	4,840	-21.154%
2024-05-29	2.9850	3.2000	2.985000	3.1497	+9.346%	19,442	-21.897%
2024-05-28	3.0500	3.2200	2.870000	2.8805	-2.686%	20,871	-14.598%
2024-05-24	3.0525	3.1900	2.890000	2.9600	-6.625%	18,348	-16.892%
2024-05-23	3.1000	3.2500	3.100000	3.1700	+2.093%	17,459	-22.397%
2024-05-22	3.2700	3.2700	3.050000	3.1050	+3.466%	52,186	-20.773%
2024-05-21	2.8600	3.2000	2.720000	3.0010	+6.260%	47,196	-18.027%
2024-05-20	2.8700	3.0900	2.824200	2.8242	+1.957%	3,120	-12.896%
2024-05-17	2.9200	2.9449	2.735100	2.7700	-1.599%	8,831	-11.191%
2024-05-16	2.6500	2.9649	2.650000	2.8150	-1.034%	11,823	-12.611%
2024-05-15	2.8600	2.8900	2.701000	2.8444	-3.905%	3,867	-13.514%
2024-05-14	2.8250	2.9900	2.820000	2.9600	+6.667%	5,173	-16.892%
2024-05-13	2.8600	2.9454	2.650000	2.7750	-5.929%	5,475	-11.351%
2024-05-10	2.9000	2.9500	2.770000	2.9499	+1.267%	4,934	-16.607%
2024-05-09	2.8250	2.9130	2.700000	2.9130	+5.927%	2,892	-15.551%
2024-05-07	2.8000	2.8100	2.750000	2.7500	-0.722%	4,156	-10.545%
2024-05-06	2.7300	2.8700	2.720000	2.7700	-2.807%	4,071	-11.191%
2024-05-03	2.8000	2.9399	2.640000	2.8500	-2.730%	9,141	-13.684%
2024-05-02	2.8000	3.0000	2.510000	2.9300	+2.692%	10,395	-16.041%
2024-05-01	2.7800	2.8600	2.710000	2.8532	+4.513%	14,108	-13.781%
2024-04-30	2.7300	2.9000	2.612000	2.7300	-0.727%	9,463	-9.890%
2024-04-29	2.6800	2.8999	2.520100	2.7500	+3.860%	5,411	-10.545%
2024-04-26	2.7355	2.7836	2.606100	2.6478	-0.459%	4,678	-7.093%
2024-04-25	2.7500	2.9000	2.630000	2.6600	-6.007%	6,093	-7.519%
2024-04-24	2.7600	2.8900	2.560000	2.8300	+6.792%	9,625	-13.074%
2024-04-23	2.5650	2.8100	2.551500	2.6500	-0.749%	13,395	-7.170%
2024-04-22	2.6500	2.7150	2.650000	2.6700	-1.111%	1,894	-7.865%
2024-04-19	2.7500	2.8700	2.670000	2.7000	-5.263%	1,975	-8.889%
2024-04-18	2.7270	2.8600	2.727000	2.8500	+2.518%	1,130	-13.684%
2024-04-17	2.9400	2.9400	2.700000	2.7800	-2.113%	6,684	-11.511%
2024-04-16	2.8310	2.8800	2.680000	2.8400	+0.353%	4,339	-13.380%
2024-04-15	2.8800	2.9850	2.830000	2.8300	-2.410%	3,332	-13.074%
2024-04-12	3.1000	3.1000	2.870000	2.8999	-6.152%	23,027	-15.169%
2024-04-11	2.9800	3.1100	2.882900	3.0900	+1.645%	19,427	-20.388%
2024-04-10	3.0900	3.0900	2.870000	3.0400	+0.659%	6,979	-19.079%
2024-04-09	2.9100	3.1900	2.830000	3.0201	+3.784%	25,544	-18.546%
2024-04-08	3.0200	3.0200	2.850000	2.9100	-5.212%	5,578	-15.464%
2024-04-05	2.9700	3.0900	2.840000	3.0700	+1.656%	12,058	-19.870%
2024-04-04	3.0555	3.0555	2.960000	3.0200	-0.658%	9,584	-18.543%
2024-04-03	3.1000	3.1000	3.034900	3.0400	-1.299%	2,263	-19.079%
2024-04-02	3.1098	3.1200	3.010000	3.0800	-0.616%	6,109	-20.130%
2024-04-01	3.1100	3.2000	3.099100	3.0991	-0.670%	15,342	-20.622%
2024-03-28	3.2700	3.2700	3.103200	3.1200	-4.294%	14,230	-21.154%
2024-03-27	3.1100	3.2700	3.110000	3.2600	+2.739%	11,970	-24.540%
2024-03-26	3.1700	3.2600	3.080000	3.1731	-3.233%	14,018	-22.473%
2024-03-25	3.1600	3.3800	3.080000	3.2791	+2.472%	12,599	-24.979%
2024-03-22	3.3800	3.3999	3.040100	3.2000	-4.478%	23,304	-23.125%
2024-03-21	3.1000	3.4000	3.000100	3.3500	+8.414%	167,599	-26.567%
2024-03-20	2.9900	3.1550	2.990000	3.0900	+0.980%	51,396	-20.388%
2024-03-19	3.0400	3.1200	2.930000	3.0600	+0.658%	8,751	-19.608%
2024-03-18	3.0400	3.1150	3.040000	3.0400	-1.299%	2,350	-19.079%
2024-03-15	3.2643	3.2643	3.040000	3.0800	+1.650%	3,156	-20.130%
2024-03-14	3.0700	3.2040	3.000000	3.0300	-0.980%	10,647	-18.812%
2024-03-13	3.0501	3.1800	3.050000	3.0600	-1.290%	11,008	-19.608%
2024-03-12	3.0700	3.2400	3.060000	3.1000	-4.321%	11,060	-20.645%
2024-03-11	3.1500	3.2600	3.050000	3.2400	+2.208%	3,272	-24.074%
2024-03-08	3.0600	3.1700	3.060000	3.1700	+3.595%	3,089	-22.397%
2024-03-07	2.9964	3.1350	2.996400	3.0600	-1.038%	6,129	-19.608%
2024-03-06	3.1200	3.1462	2.930100	3.0921	-0.894%	8,945	-20.442%
2024-03-05	3.2000	3.2000	3.000000	3.1200	-3.683%	10,826	-21.154%
2024-03-04	3.1900	3.2400	3.050000	3.2393	+4.494%	25,683	-24.058%
2024-03-01	2.9400	3.2600	2.940000	3.1000	+5.802%	10,562	-20.645%
2024-02-29	3.0712	3.2900	2.920000	2.9300	-7.264%	24,033	-16.041%
2024-02-28	3.2300	3.3000	3.110000	3.1595	-1.879%	7,290	-22.140%
2024-02-27	3.1000	3.2398	3.060000	3.2200	+6.623%	18,856	-23.602%
2024-02-26	3.0912	3.1000	3.010000	3.0200	+1.003%	10,173	-18.543%
2024-02-23	2.9900	3.1000	2.913300	2.9900	-0.333%	13,686	-17.726%
2024-02-22	2.8000	3.0900	2.800000	3.0000	+4.530%	6,765	-18.000%
2024-02-21	2.9899	2.9899	2.846000	2.8700	-4.333%	7,717	-14.286%
2024-02-20	3.0500	3.1000	3.000000	3.0000	-3.846%	12,117	-18.000%
2024-02-16	2.8700	3.1200	2.686400	3.1200	+8.711%	29,067	-21.154%
2024-02-15	2.7400	2.8700	2.610100	2.8700	+3.610%	10,108	-14.286%
2024-02-14	2.6900	2.8350	2.660000	2.7700	+0.544%	9,688	-11.191%
2024-02-13	2.6500	2.8700	2.650000	2.7550	+1.287%	4,590	-10.708%
2024-02-12	2.6600	2.8000	2.610000	2.7200	+2.256%	5,903	-9.559%
2024-02-09	2.6000	2.6600	2.600000	2.6600	+1.916%	2,328	-7.519%
2024-02-08	2.6300	2.6599	2.600000	2.6100	-1.439%	5,612	-5.747%
2024-02-07	2.5601	2.6600	2.560100	2.6481	-0.447%	9,562	-7.103%
2024-02-06	2.6800	2.8300	2.580000	2.6600	-5.152%	7,732	-7.519%
2024-02-05	2.7100	2.8045	2.710000	2.8045	+5.830%	1,542	-12.284%
2024-02-02	2.7300	2.8700	2.597600	2.6500	-1.848%	6,213	-7.170%
2024-02-01	2.5000	2.6999	2.500000	2.6999	+9.308%	4,950	-8.886%
2024-01-31	2.5800	2.7202	2.470000	2.4700	-10.182%	10,993	-0.405%
2024-01-30	2.8000	2.8650	2.740000	2.7500	-0.718%	4,471	-10.545%
2024-01-29	2.8800	2.9500	2.420000	2.7699	-2.468%	14,454	-11.188%
2024-01-26	2.8200	3.0000	2.650000	2.8400	+5.576%	10,608	-13.380%
2024-01-25	2.7000	2.7900	2.630000	2.6900	-2.182%	5,044	-8.550%
2024-01-24	2.8400	2.9800	2.580000	2.7500	-3.846%	20,046	-10.545%

.dark-mode .M5pK6z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M5pK6z{ color: #333333; background-color: white; border: 2px solid #333333; }LSTALisata Therapeutics, Inc. Common Stockstock NASDAQ

LSTA
Lisata Therapeutics, Inc. Common Stock
stock NASDAQ