Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.960 -0.210 (-6.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 3.070 3.290 2.920 2.930 24,027 -0.23(-7.26%)
Feb 28, 2024 3.230 3.300 3.110 3.159 7,263 -0.06(-1.88%)
Feb 27, 2024 3.100 3.240 3.060 3.220 18,853 +0.20(+6.62%)
Feb 26, 2024 3.090 3.100 3.010 3.020 10,173 +0.03(+1.00%)
Feb 23, 2024 2.990 3.100 2.913 2.990 13,686 -0.01(-0.33%)
Feb 22, 2024 2.800 3.090 2.800 3.000 6,763 +0.13(+4.53%)
Feb 21, 2024 2.990 2.990 2.846 2.870 7,713 -0.13(-4.33%)
Feb 20, 2024 3.050 3.100 3.000 3.000 12,117 -0.12(-3.85%)
Feb 16, 2024 2.870 3.120 2.686 3.120 29,067 +0.25(+8.71%)
Feb 15, 2024 2.740 2.870 2.610 2.870 10,108 +0.10(+3.61%)
Feb 14, 2024 2.690 2.835 2.660 2.770 9,665 +0.02(+0.54%)
Feb 13, 2024 2.650 2.870 2.650 2.755 4,590 +0.03(+1.29%)
Feb 12, 2024 2.660 2.800 2.610 2.720 5,903 +0.06(+2.26%)
Feb 09, 2024 2.600 2.660 2.600 2.660 2,328 +0.05(+1.92%)
Feb 08, 2024 2.630 2.660 2.600 2.610 5,611 -0.04(-1.44%)
Feb 07, 2024 2.560 2.660 2.560 2.648 9,562 -0.01(-0.45%)
Feb 06, 2024 2.680 2.830 2.580 2.660 7,732 -0.14(-5.15%)
Feb 05, 2024 2.710 2.804 2.710 2.804 1,536 +0.15(+5.83%)
Feb 02, 2024 2.730 2.870 2.598 2.650 6,213 -0.05(-1.85%)
Feb 01, 2024 2.500 2.700 2.500 2.700 4,950 +0.23(+9.31%)
Jan 31, 2024 2.580 2.720 2.470 2.470 10,993 -0.28(-10.18%)
Jan 30, 2024 2.800 2.865 2.740 2.750 4,471 -0.02(-0.72%)
Jan 29, 2024 2.880 2.950 2.420 2.770 14,454 -0.07(-2.47%)
Jan 26, 2024 2.820 3.000 2.650 2.840 10,608 +0.15(+5.58%)
Jan 25, 2024 2.700 2.790 2.630 2.690 5,044 -0.06(-2.18%)
Jan 24, 2024 2.840 2.980 2.580 2.750 20,046 -0.11(-3.85%)
Jan 23, 2024 2.880 2.940 2.820 2.860 10,147 -0.05(-1.72%)
Jan 22, 2024 2.900 3.030 2.900 2.910 5,499 -0.04(-1.36%)
Jan 19, 2024 3.040 3.040 2.900 2.950 5,316 -0.06(-2.10%)
Jan 18, 2024 2.930 3.040 2.870 3.013 8,506 +0.07(+2.49%)
Jan 17, 2024 2.980 3.010 2.820 2.940 13,623 -0.08(-2.65%)
Jan 16, 2024 3.070 3.070 2.886 3.020 8,806 +0.00(+0.00%)
Jan 12, 2024 3.010 3.080 2.950 3.020 10,741 +0.03(+1.00%)
Jan 11, 2024 2.850 3.050 2.850 2.990 13,495 -0.01(-0.33%)
Jan 10, 2024 3.180 3.180 2.960 3.000 7,926 -0.08(-2.60%)
Jan 09, 2024 3.090 3.200 2.950 3.080 18,817 +0.01(+0.33%)
Jan 08, 2024 2.990 3.189 2.870 3.070 21,285 +0.12(+4.16%)
Jan 05, 2024 3.015 3.015 2.850 2.947 8,942 -0.07(-2.41%)
Jan 04, 2024 3.050 3.100 2.825 3.020 52,218 +0.22(+7.86%)
Jan 03, 2024 2.850 2.850 2.655 2.800 3,847 +0.02(+0.72%)
Jan 02, 2024 2.730 2.903 2.730 2.780 7,074 +0.05(+1.83%)
Dec 29, 2023 2.820 2.926 2.730 2.730 17,687 -0.09(-3.19%)
Dec 28, 2023 2.800 2.960 2.780 2.820 13,618 -0.03(-1.12%)
Dec 27, 2023 2.840 2.960 2.730 2.852 6,795 -0.01(-0.28%)
Dec 26, 2023 2.750 2.900 2.742 2.860 13,512 +0.03(+1.06%)
Dec 22, 2023 2.850 2.980 2.740 2.830 29,607 -0.02(-0.70%)
Dec 21, 2023 2.850 2.930 2.800 2.850 10,773 -0.02(-0.52%)
Dec 20, 2023 2.725 2.890 2.725 2.865 5,992 +0.06(+2.06%)
Dec 19, 2023 2.610 2.880 2.600 2.807 23,100 +0.16(+5.94%)
Dec 18, 2023 2.740 2.740 2.650 2.650 5,344 -0.09(-3.28%)
Dec 15, 2023 2.920 2.950 2.715 2.740 13,971 -0.20(-6.80%)
Dec 14, 2023 3.000 3.090 2.860 2.940 21,231 +0.01(+0.34%)
Dec 13, 2023 2.900 2.980 2.746 2.930 21,453 -0.02(-0.68%)
Dec 12, 2023 2.590 3.090 2.590 2.950 61,769 +0.33(+12.60%)
Dec 11, 2023 2.620 2.656 2.577 2.620 5,163 +0.01(+0.38%)
Dec 08, 2023 2.580 2.752 2.530 2.610 16,293 +0.03(+1.16%)
Dec 07, 2023 2.390 2.800 2.169 2.580 32,425 +0.12(+4.95%)
Dec 06, 2023 2.300 2.590 2.190 2.458 65,937 +0.20(+8.78%)
Dec 05, 2023 2.320 2.490 2.110 2.260 5,553 +0.00(+0.00%)
Dec 04, 2023 2.190 2.300 2.110 2.260 12,606 +0.01(+0.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.