Lisata Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 1,359 |
| 2024-10-07 | 2.990 | 2.990 | 2.950 | 2.950 | 2.950 | 613 |
| 2024-09-27 | 2.891 | 2.917 | 2.891 | 2.917 | 2.917 | 500 |
| 2024-09-24 | 2.969 | 2.969 | 2.960 | 2.960 | 2.960 | 600 |
| 2024-09-20 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 300 |
| 2024-09-19 | 3.040 | 3.050 | 3.040 | 3.050 | 3.050 | 325 |
| 2024-09-18 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 125 |
| 2024-09-17 | 3.000 | 3.049 | 3.000 | 3.049 | 3.049 | 1,133 |
| 2024-09-10 | 3.000 | 3.024 | 3.000 | 3.024 | 3.024 | 271 |
| 2024-09-06 | 3.260 | 3.261 | 3.260 | 3.261 | 3.261 | 700 |
| 2024-09-04 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 200 |
| 2024-08-30 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 49 |
| 2024-08-07 | 2.975 | 3.037 | 2.975 | 3.037 | 3.037 | 1,200 |
| 2024-08-05 | 2.995 | 2.995 | 2.995 | 2.995 | 2.995 | 300 |
| 2024-07-30 | 3.312 | 3.350 | 3.312 | 3.350 | 3.350 | 1,361 |
| 2024-07-29 | 3.398 | 3.398 | 3.398 | 3.398 | 3.398 | 100 |
| 2024-07-25 | 3.300 | 3.355 | 3.300 | 3.355 | 3.355 | 390 |
| 2024-07-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 200 |
| 2024-07-18 | 3.502 | 3.593 | 3.500 | 3.593 | 3.593 | 360 |
| 2024-07-16 | 3.744 | 3.744 | 3.620 | 3.620 | 3.620 | 500 |
| 2024-07-05 | 3.309 | 3.309 | 3.309 | 3.309 | 3.309 | 500 |
| 2024-07-01 | 3.625 | 3.679 | 3.550 | 3.679 | 3.679 | 2,563 |
| 2024-06-20 | 3.255 | 3.255 | 3.255 | 3.255 | 3.255 | 100 |
| 2024-06-14 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 44 |
| 2024-06-13 | 3.432 | 3.432 | 3.432 | 3.432 | 3.432 | 500 |
| 2024-06-12 | 3.670 | 3.670 | 3.445 | 3.445 | 3.445 | 201 |
| 2024-06-11 | 3.455 | 3.455 | 3.455 | 3.455 | 3.455 | 75 |
| 2024-06-10 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 16 |
| 2024-06-06 | 3.132 | 3.175 | 3.132 | 3.175 | 3.175 | 600 |
| 2024-05-31 | 3.155 | 3.155 | 3.155 | 3.155 | 3.155 | 15 |
| 2024-05-24 | 2.910 | 2.955 | 2.910 | 2.955 | 2.955 | 300 |
| 2024-05-23 | 3.242 | 3.242 | 3.100 | 3.100 | 3.100 | 400 |
| 2024-05-21 | 2.930 | 3.198 | 2.930 | 3.198 | 3.198 | 3,100 |
| 2024-05-13 | 2.793 | 2.800 | 2.793 | 2.800 | 2.800 | 163 |
| 2024-05-10 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 100 |
| 2024-04-22 | 2.665 | 2.665 | 2.665 | 2.665 | 2.665 | 400 |
| 2024-04-18 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | 38 |
| 2024-04-09 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 2 |
| 2024-04-05 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 194 |
| 2024-04-03 | 3.038 | 3.038 | 3.035 | 3.035 | 3.035 | 166 |
| 2024-03-22 | 3.350 | 3.350 | 3.290 | 3.290 | 3.290 | 241 |
| 2024-03-21 | 3.100 | 3.325 | 3.100 | 3.322 | 3.322 | 1,700 |
| 2024-03-20 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 8 |
| 2024-03-08 | 3.090 | 3.090 | 3.062 | 3.062 | 3.062 | 332 |
| 2024-03-07 | 3.084 | 3.135 | 3.084 | 3.135 | 3.135 | 260 |
| 2024-03-06 | 3.054 | 3.054 | 3.054 | 3.054 | 3.054 | 100 |
| 2024-03-01 | 3.148 | 3.148 | 3.148 | 3.148 | 3.148 | 100 |
| 2024-02-29 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 100 |
| 2024-02-27 | 3.090 | 3.090 | 3.068 | 3.068 | 3.068 | 299 |
| 2024-02-23 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 1,523 |
| 2024-02-20 | 3.000 | 3.075 | 3.000 | 3.075 | 3.075 | 114 |
| 2024-02-15 | 2.742 | 2.745 | 2.742 | 2.745 | 2.745 | 228 |
| 2024-02-12 | 2.618 | 2.635 | 2.610 | 2.610 | 2.610 | 965 |
| 2024-02-06 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 400 |
| 2024-01-25 | 2.705 | 2.705 | 2.705 | 2.705 | 2.705 | 195 |
| 2024-01-12 | 2.962 | 2.962 | 2.962 | 2.962 | 2.962 | 360 |
| 2024-01-11 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 1 |
| 2024-01-09 | 3.111 | 3.111 | 3.102 | 3.102 | 3.102 | 600 |
| 2024-01-08 | 2.921 | 2.921 | 2.900 | 2.900 | 2.900 | 1,390 |
| 2024-01-05 | 2.879 | 2.879 | 2.879 | 2.879 | 2.879 | 180 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.