Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.679 -0.111 (-4.00%)
Streaming Delayed Price Updated: 1:44 PM EST, Nov 3, 2025 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 (%)
Oct 31, 2025 2.590 2.980 2.520 2.790 168,136 +0.12(+4.49%)
Oct 30, 2025 2.610 2.791 2.432 2.670 27,160 +0.01(+0.38%)
Oct 29, 2025 2.740 2.800 2.610 2.660 48,910 -0.12(-4.32%)
Oct 28, 2025 2.730 2.788 2.542 2.780 74,788 -0.02(-0.71%)
Oct 27, 2025 2.320 2.840 2.320 2.800 119,236 +0.45(+19.15%)
Oct 24, 2025 2.375 2.395 2.340 2.350 9,067 +0.00(+0.00%)
Oct 23, 2025 2.350 2.380 2.260 2.350 20,115 +0.00(+0.00%)
Oct 22, 2025 2.430 2.430 2.340 2.350 34,735 -0.05(-2.08%)
Oct 21, 2025 2.360 2.450 2.360 2.400 21,237 -0.05(-2.04%)
Oct 20, 2025 2.410 2.490 2.410 2.450 26,855 +0.01(+0.41%)
Oct 17, 2025 2.430 2.500 2.400 2.440 24,073 -0.08(-3.17%)
Oct 16, 2025 2.380 2.610 2.380 2.520 38,988 +0.09(+3.70%)
Oct 15, 2025 2.350 2.500 2.350 2.430 23,522 +0.01(+0.41%)
Oct 14, 2025 2.380 2.428 2.375 2.420 12,052 -0.01(-0.41%)
Oct 13, 2025 2.430 2.500 2.339 2.430 42,496 +0.06(+2.53%)
Oct 10, 2025 2.370 2.440 2.340 2.370 20,030 -0.06(-2.47%)
Oct 09, 2025 2.440 2.530 2.320 2.430 78,702 -0.10(-3.95%)
Oct 08, 2025 2.370 2.620 2.370 2.530 269,880 +0.06(+2.43%)
Oct 07, 2025 2.410 2.590 2.380 2.470 38,025 -0.04(-1.59%)
Oct 06, 2025 2.520 2.590 2.500 2.510 27,756 -0.01(-0.40%)
Oct 03, 2025 2.480 2.565 2.390 2.520 17,827 -0.03(-1.18%)
Oct 02, 2025 2.370 2.625 2.360 2.550 32,790 +0.10(+4.08%)
Oct 01, 2025 2.510 2.590 2.410 2.450 29,694 -0.17(-6.49%)
Sep 30, 2025 2.550 2.670 2.500 2.620 30,202 +0.09(+3.56%)
Sep 29, 2025 2.320 2.610 2.320 2.530 47,108 +0.06(+2.43%)
Sep 26, 2025 2.250 2.470 2.245 2.470 21,742 +0.10(+4.44%)
Sep 25, 2025 2.300 2.420 2.182 2.365 53,756 +0.02(+0.64%)
Sep 24, 2025 2.290 2.385 2.200 2.350 14,590 +0.06(+2.62%)
Sep 23, 2025 2.280 2.334 2.230 2.290 4,938 +0.00(+0.00%)
Sep 22, 2025 2.260 2.397 2.140 2.290 41,998 -0.04(-1.72%)
Sep 19, 2025 2.380 2.400 2.240 2.330 18,325 -0.06(-2.51%)
Sep 18, 2025 2.280 2.390 2.280 2.390 7,044 +0.11(+4.82%)
Sep 17, 2025 2.290 2.432 2.190 2.280 11,759 -0.02(-0.87%)
Sep 16, 2025 2.100 2.300 2.100 2.300 23,977 +0.18(+8.49%)
Sep 15, 2025 2.160 2.280 2.120 2.120 11,281 -0.07(-3.20%)
Sep 12, 2025 2.160 2.240 2.160 2.190 5,321 -0.05(-2.23%)
Sep 11, 2025 2.220 2.290 2.180 2.240 13,763 -0.05(-2.18%)
Sep 10, 2025 2.150 2.330 2.110 2.290 36,914 +0.09(+4.09%)
Sep 09, 2025 2.150 2.300 2.150 2.200 19,650 +0.02(+0.92%)
Sep 08, 2025 2.110 2.220 2.110 2.180 11,131 +0.01(+0.46%)
Sep 05, 2025 2.080 2.200 2.070 2.170 12,130 +0.06(+2.84%)
Sep 04, 2025 2.210 2.250 2.090 2.110 34,949 -0.19(-8.26%)
Sep 03, 2025 2.150 2.332 2.100 2.300 43,594 +0.09(+4.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.