Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

2.930 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	2.940	3.039	2.810	2.930	15,805	-0.07(-2.33%)
Sep 30, 2024	2.990	3.085	2.930	3.000	13,571	+0.09(+3.09%)
Sep 27, 2024	2.900	3.000	2.860	2.910	9,513	+0.06(+2.11%)
Sep 26, 2024	2.861	3.102	2.800	2.850	17,712	-0.01(-0.35%)
Sep 25, 2024	3.000	3.000	2.860	2.860	7,735	-0.11(-3.70%)
Sep 24, 2024	3.100	3.100	2.950	2.970	11,784	-0.13(-4.19%)
Sep 23, 2024	3.200	3.230	3.091	3.100	11,971	-0.08(-2.52%)
Sep 20, 2024	3.090	3.230	3.000	3.180	35,724	+0.16(+5.30%)
Sep 19, 2024	2.910	3.135	2.910	3.020	13,527	+0.07(+2.37%)
Sep 18, 2024	3.050	3.204	2.950	2.950	31,635	-0.15(-4.84%)
Sep 17, 2024	3.000	3.240	2.970	3.100	25,538	+0.19(+6.53%)
Sep 16, 2024	2.900	3.088	2.892	2.910	13,793	+0.00(+0.00%)
Sep 13, 2024	2.970	3.060	2.910	2.910	6,142	-0.10(-3.32%)
Sep 12, 2024	3.260	3.260	3.010	3.010	1,908	-0.19(-5.93%)
Sep 11, 2024	2.910	3.200	2.910	3.200	4,287	+0.06(+1.91%)
Sep 10, 2024	3.253	3.280	3.000	3.140	11,339	+0.11(+3.63%)
Sep 09, 2024	2.860	3.140	2.850	3.030	17,285	-0.07(-2.26%)
Sep 06, 2024	3.320	3.340	3.020	3.100	8,603	-0.17(-5.20%)
Sep 05, 2024	3.130	3.340	3.030	3.270	18,161	+0.27(+9.00%)
Sep 04, 2024	2.760	3.000	2.760	3.000	12,228	+0.21(+7.53%)
Sep 03, 2024	2.760	2.870	2.740	2.790	5,021	-0.05(-1.76%)
Aug 30, 2024	2.910	3.060	2.780	2.840	4,585	-0.16(-5.34%)
Aug 29, 2024	2.830	3.068	2.830	3.000	15,433	+0.25(+9.09%)
Aug 28, 2024	2.830	2.850	2.750	2.750	11,589	-0.10(-3.55%)
Aug 27, 2024	2.780	3.008	2.780	2.851	2,372	+0.02(+0.75%)
Aug 26, 2024	2.960	3.086	2.830	2.830	9,276	-0.17(-5.67%)
Aug 23, 2024	2.780	3.018	2.720	3.000	2,958	+0.17(+6.01%)
Aug 22, 2024	2.950	3.054	2.830	2.830	21,536	-0.12(-4.07%)
Aug 21, 2024	2.960	3.000	2.950	2.950	2,509	-0.01(-0.34%)
Aug 20, 2024	2.950	2.977	2.950	2.960	2,124	+0.00(+0.00%)
Aug 19, 2024	2.840	3.000	2.800	2.960	8,026	+0.11(+3.86%)
Aug 16, 2024	2.830	2.850	2.810	2.850	3,026	-0.04(-1.38%)
Aug 15, 2024	2.880	2.955	2.880	2.890	12,174	-0.02(-0.69%)
Aug 14, 2024	2.870	2.944	2.870	2.910	1,729	-0.03(-1.02%)
Aug 13, 2024	3.000	3.000	2.887	2.940	8,538	+0.01(+0.37%)
Aug 12, 2024	3.045	3.090	2.929	2.929	9,292	+0.01(+0.32%)
Aug 09, 2024	2.870	2.994	2.870	2.920	3,536	-0.14(-4.64%)
Aug 08, 2024	3.000	3.101	2.950	3.062	2,879	+0.03(+0.89%)
Aug 07, 2024	2.990	3.080	2.975	3.035	9,929	+0.09(+3.21%)
Aug 06, 2024	2.970	3.080	2.941	2.941	4,549	+0.01(+0.36%)
Aug 05, 2024	3.100	3.110	2.890	2.930	31,196	-0.28(-8.72%)
Aug 02, 2024	3.250	3.380	3.070	3.210	15,579	-0.09(-2.73%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

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

Historical Prices