Lisata Therapeutics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 4.200 | 4.200 | 3.903 | 3.994 | 3.994 | 2,970 |
| 2023-06-13 | 4.414 | 4.414 | 4.414 | 4.414 | 4.414 | 150 |
| 2023-06-12 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 54 |
| 2023-06-08 | 4.269 | 4.269 | 4.269 | 4.269 | 4.269 | 20 |
| 2023-06-02 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 1 |
| 2023-05-23 | 3.891 | 3.898 | 3.891 | 3.898 | 3.898 | 38 |
| 2023-05-22 | 4.105 | 4.105 | 4.105 | 4.105 | 4.105 | 10 |
| 2023-05-19 | 4.050 | 4.050 | 3.940 | 3.940 | 3.940 | 828 |
| 2023-05-18 | 3.829 | 4.030 | 3.829 | 4.030 | 4.030 | 430 |
| 2023-04-17 | 3.176 | 3.176 | 3.176 | 3.176 | 3.176 | 300 |
| 2023-04-14 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 1 |
| 2023-04-11 | 3.037 | 3.037 | 3.037 | 3.037 | 3.037 | 64 |
| 2023-04-04 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 266 |
| 2023-03-29 | 3.250 | 3.326 | 3.250 | 3.326 | 3.326 | 1,000 |
| 2023-03-15 | 3.457 | 3.457 | 3.457 | 3.457 | 3.457 | 899 |
| 2023-02-23 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 1 |
| 2023-02-16 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1 |
| 2023-01-23 | 3.684 | 3.684 | 3.680 | 3.680 | 3.680 | 38 |
| 2023-01-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1 |
| 2022-12-30 | 2.430 | 2.430 | 2.429 | 2.429 | 2.429 | 1 |
| 2022-12-22 | 2.440 | 2.440 | 2.430 | 2.430 | 2.430 | 667 |
| 2022-12-19 | 2.636 | 2.636 | 2.636 | 2.636 | 2.636 | 737 |
| 2022-12-14 | 3.000 | 3.000 | 2.970 | 3.000 | 3.000 | 826 |
| 2022-12-12 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 1 |
| 2022-10-18 | 4.100 | 4.100 | 4.060 | 4.060 | 4.060 | 67 |
| 2022-10-13 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 100 |
| 2022-10-10 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 500 |
| 2022-10-05 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 1 |
| 2022-10-04 | 4.610 | 4.610 | 4.570 | 4.570 | 4.570 | 49 |
| 2022-09-30 | 4.402 | 4.435 | 4.402 | 4.435 | 4.435 | 462 |
| 2022-09-26 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 1 |
| 2022-09-23 | 4.675 | 4.675 | 4.675 | 4.675 | 4.675 | 300 |
| 2022-09-20 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 2 |
| 2022-09-14 | 0.700 | 0.706 | 0.390 | 0.390 | 5.849 | 609 |
| 2022-09-12 | 0.518 | 0.518 | 0.518 | 0.518 | 7.772 | 7 |
| 2022-08-17 | 0.548 | 0.548 | 0.548 | 0.548 | 8.214 | 5 |
| 2022-08-16 | 0.542 | 0.542 | 0.542 | 0.542 | 8.123 | 20 |
| 2022-08-15 | 0.550 | 0.550 | 0.550 | 0.550 | 8.250 | 27 |
| 2022-08-12 | 0.530 | 0.540 | 0.530 | 0.540 | 8.099 | 20 |
| 2022-08-04 | 0.498 | 0.498 | 0.498 | 0.498 | 7.463 | 7 |
| 2022-08-03 | 0.496 | 0.496 | 0.496 | 0.496 | 7.445 | 1 |
| 2022-07-27 | 0.493 | 0.493 | 0.488 | 0.488 | 7.325 | 232 |
| 2022-07-05 | 0.525 | 0.525 | 0.525 | 0.525 | 7.875 | 15 |
| 2022-06-30 | 0.529 | 0.530 | 0.529 | 0.530 | 7.950 | 47 |
| 2022-06-29 | 0.524 | 0.524 | 0.524 | 0.524 | 7.866 | 12 |
| 2022-06-28 | 0.541 | 0.541 | 0.541 | 0.541 | 8.117 | 27 |
| 2022-06-10 | 0.540 | 0.540 | 0.540 | 0.540 | 8.100 | 40 |
| 2022-06-08 | 0.530 | 0.530 | 0.530 | 0.530 | 7.950 | 733 |
| 2022-06-01 | 0.500 | 0.502 | 0.500 | 0.502 | 7.530 | 60 |
| 2022-05-31 | 0.499 | 0.499 | 0.499 | 0.499 | 7.488 | 5 |
| 2022-05-25 | 0.463 | 0.463 | 0.463 | 0.463 | 6.938 | 31 |
| 2022-05-17 | 0.445 | 0.445 | 0.445 | 0.445 | 6.675 | 100 |
| 2022-05-12 | 0.410 | 0.410 | 0.410 | 0.410 | 6.152 | 133 |
| 2022-05-09 | 0.420 | 0.420 | 0.418 | 0.418 | 6.272 | 92 |
| 2022-05-06 | 0.469 | 0.471 | 0.469 | 0.471 | 7.062 | 20 |
| 2022-05-03 | 0.521 | 0.521 | 0.521 | 0.521 | 7.817 | 33 |
| 2022-04-29 | 0.569 | 0.569 | 0.569 | 0.569 | 8.540 | 65 |
| 2022-04-28 | 0.524 | 0.540 | 0.470 | 0.500 | 7.499 | 213 |
| 2022-04-27 | 1.000 | 1.000 | 0.565 | 0.570 | 8.550 | 585 |
| 2022-04-25 | 0.640 | 0.640 | 0.640 | 0.640 | 9.602 | 40 |
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.