Lisata Therapeutics historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-04	2.984	2.984	2.984	2.984	2.984	85
2024-01-02	2.780	2.806	2.780	2.806	2.806	100
2023-12-28	2.838	2.848	2.838	2.848	2.848	900
2023-12-22	2.912	2.963	2.912	2.963	2.963	600
2023-12-14	2.999	2.999	2.862	2.862	2.862	400
2023-12-13	2.880	2.900	2.880	2.900	2.900	200
2023-12-12	2.702	2.702	2.652	2.652	2.652	950
2023-12-11	2.656	2.656	2.656	2.656	2.656	166
2023-12-08	2.590	2.590	2.590	2.590	2.590	550
2023-12-07	2.190	2.604	2.190	2.604	2.604	200
2023-12-05	2.306	2.306	2.306	2.306	2.306	1
2023-12-04	2.119	2.241	2.119	2.241	2.241	400
2023-12-01	2.168	2.168	2.168	2.168	2.168	100
2023-11-30	2.381	2.381	2.228	2.240	2.240	801
2023-11-29	2.360	2.360	2.360	2.360	2.360	100
2023-11-24	2.435	2.435	2.435	2.435	2.435	100
2023-11-22	2.106	2.106	2.106	2.106	2.106	100
2023-11-20	2.320	2.320	2.320	2.320	2.320	65
2023-11-16	2.232	2.232	2.232	2.232	2.232	49
2023-11-08	2.220	2.220	2.220	2.220	2.220	988
2023-11-06	2.411	2.411	2.411	2.411	2.411	50
2023-11-02	2.170	2.170	2.154	2.154	2.154	900
2023-10-31	2.034	2.034	2.034	2.034	2.034	100
2023-10-30	2.167	2.167	2.167	2.167	2.167	53
2023-10-27	2.070	2.070	2.070	2.070	2.070	395
2023-10-25	2.117	2.117	2.113	2.113	2.113	150
2023-10-19	2.172	2.172	2.172	2.172	2.172	1,600
2023-10-17	2.250	2.320	2.250	2.320	2.320	300
2023-10-16	2.159	2.159	2.159	2.159	2.159	300
2023-10-06	2.154	2.154	2.154	2.154	2.154	140
2023-10-03	2.060	2.060	2.060	2.060	2.060	300
2023-09-22	2.044	2.055	2.040	2.040	2.040	147
2023-09-21	2.090	2.090	2.090	2.090	2.090	100
2023-09-20	2.030	2.090	2.030	2.090	2.090	343
2023-09-12	1.994	1.994	1.969	1.969	1.969	648
2023-09-11	2.010	2.010	2.000	2.000	2.000	1,000
2023-09-08	2.245	2.245	2.245	2.245	2.245	700
2023-09-07	2.360	2.360	2.300	2.320	2.320	250
2023-09-05	2.195	2.200	2.144	2.144	2.144	2,994
2023-08-22	2.728	2.728	2.728	2.728	2.728	21
2023-08-18	2.700	2.700	2.700	2.700	2.700	200
2023-08-17	2.734	2.734	2.729	2.729	2.729	150
2023-08-16	2.780	2.780	2.780	2.780	2.780	350
2023-08-11	2.710	2.710	2.710	2.710	2.710	500
2023-08-10	2.752	2.752	2.722	2.744	2.744	355
2023-08-08	2.784	3.110	2.784	3.110	3.110	870
2023-07-31	3.190	3.190	3.190	3.190	3.190	1
2023-07-28	3.110	3.170	3.110	3.170	3.170	283
2023-07-18	3.780	3.797	3.780	3.797	3.797	70
2023-07-17	3.720	3.720	3.720	3.720	3.720	65
2023-07-14	3.696	3.696	3.696	3.696	3.696	100
2023-07-13	3.670	3.670	3.670	3.670	3.670	500
2023-07-12	3.683	3.683	3.683	3.683	3.683	438
2023-07-11	3.635	3.635	3.635	3.635	3.635	50
2023-07-10	3.560	3.560	3.560	3.560	3.560	1
2023-07-05	3.580	3.580	3.580	3.580	3.580	50
2023-07-03	3.550	3.600	3.510	3.550	3.550	961
2023-06-27	3.597	3.597	3.597	3.597	3.597	100
2023-06-23	3.898	3.898	3.898	3.898	3.898	100
2023-06-22	4.020	4.020	4.020	4.020	4.020	80

← NewerPage 7 of 10 · 551 trading daysOlder →

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.