Lisata Therapeutics, Inc. LSTA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,47-0,02 (-1,34 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,49 | 0,00 % | $1,49 | $1,49 | $1,49 | 263 |
| 2026-10-01 | $1,49 | +3,47 % | $1,42 | $1,56 | $1,42 | 63,10K |
| 2026-09-30 | $1,44 | -2,04 % | $1,47 | $1,50 | $1,44 | 17,10K |
| 2026-09-29 | $1,47 | -2,00 % | $1,48 | $1,54 | $1,44 | 50,70K |
| 2026-09-28 | $1,50 | -5,06 % | $1,56 | $1,57 | $1,50 | 38,20K |
| 2026-09-25 | $1,58 | +5,33 % | $1,54 | $1,58 | $1,49 | 47,90K |
| 2026-09-24 | $1,50 | +4,17 % | $1,47 | $1,53 | $1,44 | 25,50K |
| 2026-09-23 | $1,44 | -2,70 % | $1,46 | $1,50 | $1,40 | 77,20K |
| 2026-09-22 | $1,48 | -5,13 % | $1,55 | $1,60 | $1,44 | 152,80K |
| 2026-09-21 | $1,56 | -8,24 % | $1,64 | $1,65 | $1,54 | 227,00K |
| 2026-09-18 | $1,70 | -2,30 % | $1,71 | $1,76 | $1,61 | 293,70K |
| 2026-09-17 | $1,74 | +18,37 % | $2,50 | $2,56 | $1,50 | 3,04M |
| 2026-09-16 | $1,47 | -4,55 % | $1,53 | $1,57 | $1,47 | 93,50K |
| 2026-09-15 | $1,54 | -1,28 % | $1,53 | $1,56 | $1,43 | 157,90K |
| 2026-09-14 | $1,56 | -4,29 % | $1,68 | $1,68 | $1,46 | 169,20K |
| 2026-09-11 | $1,63 | -0,61 % | $1,72 | $1,72 | $1,57 | 111,90K |
| 2026-09-10 | $1,64 | -13,68 % | $1,92 | $1,92 | $1,54 | 236,30K |
| 2026-09-09 | $1,90 | +2,15 % | $1,86 | $2,00 | $1,73 | 208,30K |
| 2026-09-08 | $1,86 | +12,73 % | $1,65 | $1,89 | $1,62 | 252,50K |
| 2026-09-04 | $1,65 | +0,61 % | $1,58 | $1,70 | $1,56 | 32,40K |
| 2026-09-03 | $1,64 | +4,46 % | $1,57 | $1,71 | $1,45 | 159,90K |
| 2026-09-02 | $1,57 | 0,00 % | $1,52 | $1,64 | $1,45 | 113,60K |
| 2026-09-01 | $1,57 | +5,37 % | $1,48 | $1,64 | $1,23 | 475,50K |
| 2026-08-31 | $1,49 | -11,83 % | $1,66 | $1,66 | $1,44 | 243,30K |
| 2026-08-28 | $1,69 | -7,14 % | $1,80 | $1,82 | $1,54 | 245,00K |
| 2026-08-27 | $1,82 | +0,55 % | $1,76 | $1,94 | $1,76 | 86,70K |
| 2026-08-26 | $1,81 | +4,02 % | $1,76 | $1,87 | $1,75 | 51,70K |
| 2026-08-25 | $1,74 | -1,14 % | $1,75 | $1,90 | $1,72 | 184,30K |
| 2026-08-24 | $1,76 | +13,55 % | $1,63 | $2,00 | $1,60 | 1,09M |
| 2026-08-21 | $1,55 | +38,39 % | $1,11 | $1,79 | $1,10 | 7,12M |
| 2026-08-20 | $1,12 | 0,00 % | $1,13 | $1,17 | $1,07 | 94,80K |
| 2026-08-19 | $1,12 | -2,61 % | $1,11 | $1,23 | $1,08 | 167,50K |
| 2026-08-18 | $1,15 | +6,48 % | $1,10 | $1,20 | $1,10 | 35,00K |
| 2026-08-17 | $1,08 | -0,92 % | $1,09 | $1,16 | $1,08 | 21,50K |
| 2026-08-14 | $1,09 | -3,54 % | $1,10 | $1,15 | $1,05 | 25,00K |
| 2026-08-13 | $1,13 | -4,24 % | $1,19 | $1,19 | $1,10 | 31,50K |
| 2026-08-12 | $1,18 | -2,48 % | $1,21 | $1,28 | $1,12 | 37,60K |
| 2026-08-11 | $1,21 | +11,01 % | $1,07 | $1,25 | $1,07 | 120,10K |
| 2026-08-10 | $1,09 | +2,83 % | $1,05 | $1,11 | $1,02 | 104,20K |
| 2026-08-07 | $1,06 | -0,93 % | $1,07 | $1,09 | $1,04 | 23,50K |
| 2026-08-06 | $1,07 | -4,46 % | $1,12 | $1,12 | $1,06 | 27,10K |
| 2026-08-05 | $1,12 | -1,75 % | $1,14 | $1,14 | $1,06 | 55,20K |
| 2026-08-04 | $1,14 | +9,62 % | $1,02 | $1,22 | $0,99 | 162,50K |
| 2026-08-03 | $1,04 | +5,05 % | $0,99 | $1,07 | $0,99 | 225,10K |
| 2026-07-31 | $0,99 | -3,88 % | $1,04 | $1,08 | $0,99 | 69,00K |
| 2026-07-30 | $1,03 | -5,50 % | $1,08 | $1,08 | $1,02 | 104,80K |
| 2026-07-29 | $1,09 | -6,03 % | $1,14 | $1,23 | $1,01 | 320,20K |
| 2026-07-28 | $1,16 | -19,44 % | $1,44 | $1,47 | $1,07 | 214,50K |
| 2026-07-27 | $1,44 | -13,77 % | $1,60 | $1,60 | $1,43 | 141,70K |
| 2026-07-24 | $1,67 | -21,23 % | $2,11 | $2,11 | $1,64 | 133,70K |
| 2026-07-23 | $2,12 | -3,64 % | $2,20 | $2,20 | $2,06 | 54,20K |
| 2026-07-22 | $2,20 | -1,79 % | $2,12 | $2,20 | $2,11 | 64,10K |
| 2026-07-21 | $2,24 | -36,54 % | $2,51 | $2,56 | $1,95 | 564,10K |
| 2026-07-20 | $3,53 | -1,94 % | $3,52 | $3,54 | $3,45 | 50,40K |
| 2026-07-17 | $3,60 | +2,86 % | $3,60 | $3,69 | $3,40 | 64,30K |
| 2026-07-16 | $3,50 | -6,67 % | $3,80 | $3,85 | $3,48 | 134,90K |
| 2026-07-15 | $3,75 | +1,08 % | $3,71 | $3,80 | $3,71 | 71,60K |
| 2026-07-14 | $3,71 | +0,27 % | $3,70 | $3,74 | $3,50 | 23,30K |
| 2026-07-13 | $3,70 | +13,15 % | $3,30 | $3,90 | $3,30 | 166,00K |
| 2026-07-10 | $3,27 | +0,93 % | $3,39 | $3,39 | $3,27 | 63,20K |
| 2026-07-09 | $3,24 | +0,93 % | $3,23 | $3,25 | $3,23 | 13,70K |
| 2026-07-08 | $3,21 | -1,83 % | $3,22 | $3,27 | $3,21 | 17,60K |
| 2026-07-07 | $3,27 | -2,39 % | $3,32 | $3,33 | $3,26 | 31,50K |
| 2026-07-06 | $3,35 | +0,60 % | $3,31 | $3,44 | $3,30 | 9,30K |
| 2026-07-02 | $3,33 | -0,89 % | $3,36 | $3,36 | $3,30 | 13,00K |
| 2026-07-01 | $3,36 | -1,18 % | $3,37 | $3,40 | $3,36 | 74,50K |
| 2026-06-30 | $3,40 | +0,29 % | $3,35 | $3,41 | $3,35 | 16,50K |
| 2026-06-29 | $3,39 | +0,89 % | $3,39 | $3,40 | $3,36 | 15,20K |
| 2026-06-26 | $3,36 | -0,59 % | $3,34 | $3,40 | $3,34 | 20,70K |
| 2026-06-25 | $3,38 | -1,74 % | $3,43 | $3,43 | $3,36 | 21,50K |
| 2026-06-24 | $3,44 | -0,86 % | $3,49 | $3,50 | $3,44 | 19,50K |
| 2026-06-23 | $3,47 | 0,00 % | $3,42 | $3,51 | $3,42 | 12,30K |
| 2026-06-22 | $3,47 | -1,42 % | $3,49 | $3,50 | $3,47 | 32,50K |
| 2026-06-18 | $3,52 | 0,00 % | $3,50 | $3,58 | $3,49 | 41,50K |
| 2026-06-17 | $3,52 | +0,86 % | $3,50 | $3,60 | $3,50 | 13,90K |
| 2026-06-16 | $3,49 | +1,16 % | $3,43 | $3,50 | $3,43 | 13,80K |
| 2026-06-15 | $3,45 | -3,09 % | $3,50 | $3,53 | $3,40 | 32,20K |
| 2026-06-12 | $3,56 | +2,30 % | $3,44 | $3,64 | $3,40 | 56,30K |
| 2026-06-11 | $3,48 | -3,60 % | $3,58 | $3,58 | $3,45 | 54,60K |
| 2026-06-10 | $3,61 | +4,34 % | $3,79 | $4,04 | $3,53 | 867,00K |
| 2026-06-09 | $3,46 | -0,57 % | $3,44 | $3,48 | $3,41 | 91,40K |
| 2026-06-08 | $3,48 | +3,88 % | $3,35 | $3,48 | $3,35 | 35,50K |
| 2026-06-05 | $3,35 | -0,59 % | $3,31 | $3,38 | $3,30 | 22,80K |
| 2026-06-04 | $3,37 | -3,16 % | $3,45 | $3,45 | $3,34 | 97,20K |
| 2026-06-03 | $3,48 | 0,00 % | $3,43 | $3,53 | $3,34 | 49,50K |
| 2026-06-02 | $3,48 | -2,79 % | $3,52 | $3,66 | $3,42 | 160,50K |
| 2026-06-01 | $3,58 | +10,15 % | $3,45 | $3,67 | $3,43 | 965,20K |
| 2026-05-29 | $3,25 | -1,52 % | $3,25 | $3,36 | $3,10 | 1,76M |
| 2026-05-28 | $3,30 | 0,00 % | $3,27 | $3,36 | $3,27 | 73,50K |
| 2026-05-27 | $3,30 | +3,12 % | $3,20 | $3,30 | $3,18 | 79,50K |