Lisata Therapeutics Inc. (LSTA) Historical Stock Data
2.88 ↑0.23 (8.77%)
As of April 29, 2024, 12:18pm EST.
Historical Data
In the past 30 trading days, LSTA is down -0.14% a day on average. There have been 15 days where Lisata Therapeutics Inc. closed green and 15 days where LSTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2.74 | 2.65 | ↓$0.09 (-3.21%) | 2.61 | 2.78 | 4.68K |
| 2024-04-25 | 2.75 | 2.66 | ↓$0.09 (-3.27%) | 2.63 | 2.90 | 6.09K |
| 2024-04-24 | 2.76 | 2.83 | ↑$0.07 (2.54%) | 2.56 | 2.89 | 9.63K |
| 2024-04-23 | 2.57 | 2.65 | ↑$0.09 (3.31%) | 2.55 | 2.81 | 13.40K |
| 2024-04-22 | 2.65 | 2.67 | ↑$0.02 (0.75%) | 2.65 | 2.72 | 1.89K |
| 2024-04-19 | 2.75 | 2.70 | ↓$0.05 (-1.82%) | 2.67 | 2.87 | 1.98K |
| 2024-04-18 | 2.73 | 2.85 | ↑$0.12 (4.51%) | 2.73 | 2.86 | 1.13K |
| 2024-04-17 | 2.94 | 2.78 | ↓$0.16 (-5.44%) | 2.70 | 2.94 | 6.68K |
| 2024-04-16 | 2.83 | 2.84 | ↑$0.01 (0.32%) | 2.68 | 2.88 | 4.34K |
| 2024-04-15 | 2.88 | 2.83 | ↓$0.05 (-1.74%) | 2.83 | 2.99 | 3.33K |
| 2024-04-12 | 3.10 | 2.90 | ↓$0.20 (-6.45%) | 2.87 | 3.10 | 23.03K |
| 2024-04-11 | 2.98 | 3.09 | ↑$0.11 (3.69%) | 2.88 | 3.11 | 19.43K |
| 2024-04-10 | 3.09 | 3.04 | ↓$0.05 (-1.62%) | 2.87 | 3.09 | 6.98K |
| 2024-04-09 | 2.91 | 3.02 | ↑$0.11 (3.78%) | 2.83 | 3.19 | 25.54K |
| 2024-04-08 | 3.02 | 2.91 | ↓$0.11 (-3.64%) | 2.85 | 3.02 | 5.58K |
| 2024-04-05 | 2.97 | 3.07 | ↑$0.10 (3.37%) | 2.84 | 3.09 | 12.06K |
| 2024-04-04 | 3.06 | 3.02 | ↓$0.04 (-1.16%) | 2.96 | 3.06 | 9.58K |
| 2024-04-03 | 3.10 | 3.04 | ↓$0.06 (-1.94%) | 3.03 | 3.10 | 2.26K |
| 2024-04-02 | 3.11 | 3.08 | ↓$0.03 (-0.96%) | 3.01 | 3.12 | 6.11K |
| 2024-04-01 | 3.11 | 3.10 | ↓$0.01 (-0.35%) | 3.10 | 3.20 | 15.34K |
| 2024-03-28 | 3.27 | 3.12 | ↓$0.15 (-4.59%) | 3.10 | 3.27 | 14.03K |
| 2024-03-27 | 3.11 | 3.26 | ↑$0.15 (4.82%) | 3.11 | 3.27 | 11.96K |
| 2024-03-26 | 3.17 | 3.17 | ↑$0.00 (0.10%) | 3.08 | 3.26 | 14.02K |
| 2024-03-25 | 3.16 | 3.28 | ↑$0.12 (3.77%) | 3.08 | 3.38 | 12.60K |
| 2024-03-22 | 3.38 | 3.20 | ↓$0.18 (-5.33%) | 3.04 | 3.40 | 23.30K |
| 2024-03-21 | 3.10 | 3.35 | ↑$0.25 (8.06%) | 3.00 | 3.40 | 167.58K |
| 2024-03-20 | 2.99 | 3.09 | ↑$0.10 (3.34%) | 2.99 | 3.16 | 51.40K |
| 2024-03-19 | 3.04 | 3.06 | ↑$0.02 (0.66%) | 2.93 | 3.12 | 8.75K |
| 2024-03-18 | 3.04 | 3.04 | ↑$0.00 (0.00%) | 3.04 | 3.12 | 2.35K |
| 2024-03-15 | 3.26 | 3.08 | ↓$0.18 (-5.65%) | 3.04 | 3.26 | 3.16K |
Create an account or log in to view more rows.
$LSTA Dumping started...
Get out while you can...
$LSTA Not another do nothing day
$LSTA come back next earning
$LSTA come to papa
$LSTA low volume
expect flat or negative close
$LSTA wtf is that dump
$LSTA go to the bathroom
come back to green! I like it!
$LSTA who here can't stand the CEO?
$LSTA Who’s still buying calls?
$LSTA i hate money so im buying