Lisata Therapeutics Inc. (LSTA) Historical Stock Data
2.83 ↓0.07 (-2.41%)
As of April 12, 2024, 12:59pm EST.
Historical Data
In the past 30 trading days, LSTA is up 0.16% a day on average. There have been 16 days where Lisata Therapeutics Inc. closed green and 14 days where LSTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-14 | 3.07 | 3.03 | ↓$0.04 (-1.30%) | 3.00 | 3.20 | 10.65K |
| 2024-03-13 | 3.05 | 3.06 | ↑$0.01 (0.32%) | 3.05 | 3.18 | 11.01K |
| 2024-03-12 | 3.07 | 3.10 | ↑$0.03 (0.98%) | 3.06 | 3.24 | 11.06K |
| 2024-03-11 | 3.15 | 3.24 | ↑$0.09 (2.86%) | 3.05 | 3.26 | 3.27K |
| 2024-03-08 | 3.06 | 3.17 | ↑$0.11 (3.59%) | 3.06 | 3.17 | 3.09K |
| 2024-03-07 | 3.00 | 3.06 | ↑$0.06 (2.12%) | 3.00 | 3.14 | 6.13K |
| 2024-03-06 | 3.12 | 3.09 | ↓$0.03 (-0.89%) | 2.93 | 3.15 | 8.95K |
| 2024-03-05 | 3.20 | 3.12 | ↓$0.08 (-2.50%) | 3.00 | 3.20 | 10.83K |
| 2024-03-04 | 3.19 | 3.24 | ↑$0.05 (1.55%) | 3.05 | 3.24 | 25.68K |
Create an account or log in to view more rows.
$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
$LSTA I don't know shit
but I know I'm holdin till I at least triple up