Lisata Therapeutics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.658	0.658	0.658	0.658	9.870	27
2022-04-19	0.658	0.658	0.658	0.658	9.866	33
2022-04-13	0.710	0.710	0.710	0.710	10.649	120
2022-04-11	0.700	0.700	0.690	0.697	10.457	253
2022-04-08	0.693	0.705	0.693	0.705	10.575	53
2022-04-07	0.706	0.706	0.706	0.706	10.584	20
2022-04-06	0.716	0.716	0.715	0.715	10.727	27
2022-04-05	0.725	0.725	0.720	0.720	10.800	32
2022-04-04	0.750	0.760	0.750	0.760	11.400	87
2022-04-01	0.730	0.739	0.730	0.739	11.081	67
2022-03-30	0.750	0.750	0.750	0.750	11.253	54
2022-03-29	0.749	0.765	0.749	0.765	11.472	104
2022-03-28	0.750	0.750	0.710	0.710	10.650	67
2022-03-25	0.763	0.764	0.757	0.757	11.355	127
2022-03-24	0.796	0.796	0.796	0.796	11.934	27
2022-03-22	0.745	0.745	0.731	0.731	10.971	33
2022-03-18	0.687	0.747	0.687	0.740	11.100	342
2022-03-17	0.670	0.670	0.670	0.670	10.052	7
2022-03-14	0.656	0.656	0.640	0.640	9.599	105
2022-03-10	0.699	0.699	0.699	0.699	10.485	13
2022-03-09	0.707	0.707	0.707	0.707	10.598	27
2022-03-07	0.683	0.683	0.683	0.683	10.251	13
2022-02-24	0.691	0.700	0.681	0.695	10.425	978
2022-02-11	0.771	0.771	0.771	0.771	11.567	53
2022-02-07	0.766	0.766	0.766	0.766	11.495	33
2022-02-02	0.771	0.771	0.755	0.755	11.325	133
2022-02-01	0.780	0.780	0.780	0.780	11.700	187
2022-01-31	0.774	0.776	0.774	0.776	11.645	77
2022-01-28	0.728	0.728	0.728	0.728	10.917	6
2022-01-26	0.770	0.770	0.770	0.770	11.550	13
2022-01-24	0.700	0.700	0.690	0.690	10.350	196
2022-01-21	0.747	0.747	0.730	0.730	10.952	67
2022-01-19	0.780	0.780	0.780	0.780	11.702	13
2022-01-18	0.808	0.808	0.808	0.808	12.119	20
2022-01-14	0.787	0.787	0.780	0.780	11.700	40
2022-01-13	0.810	0.825	0.810	0.820	12.300	187
2022-01-12	0.850	0.850	0.827	0.827	12.404	127
2022-01-11	0.870	0.880	0.833	0.869	13.028	493
2022-01-10	0.890	0.940	0.890	0.940	14.100	340
2022-01-07	0.922	0.957	0.922	0.949	14.231	113
2022-01-06	1.012	1.012	0.910	0.923	13.841	1,316
2022-01-05	1.060	1.100	0.976	1.030	15.450	1,490
2022-01-04	0.909	1.022	0.896	0.983	14.738	1,065
2021-12-31	0.850	0.860	0.850	0.860	12.894	107
2021-12-30	0.840	0.850	0.839	0.845	12.678	235
2021-12-29	0.826	0.833	0.826	0.833	12.500	87
2021-12-23	0.910	0.920	0.910	0.918	13.770	72
2021-12-22	0.909	0.926	0.909	0.910	13.652	60
2021-12-21	0.866	0.900	0.866	0.900	13.500	47
2021-12-17	0.896	0.896	0.896	0.896	13.440	7
2021-12-13	0.902	0.902	0.902	0.902	13.527	140
2021-12-07	0.889	0.889	0.889	0.889	13.335	67
2021-12-03	0.863	0.863	0.863	0.863	12.941	13
2021-11-30	0.938	0.938	0.938	0.938	14.073	27
2021-11-29	0.960	0.960	0.960	0.960	14.400	49
2021-11-23	0.960	0.960	0.950	0.950	14.252	133
2021-11-22	1.008	1.010	0.970	0.970	14.549	243
2021-11-19	1.028	1.028	1.028	1.028	15.420	120
2021-11-18	1.020	1.020	1.020	1.020	15.300	197
2021-11-17	1.030	1.030	1.030	1.030	15.450	1,608

← NewerPage 9 of 10 · 555 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.