Lisata Therapeutics, Inc. LSTA
NASDAQ · United States · Health Technology
$1.490.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-26 | $3.20 | +1.91% | $3.17 | $3.23 | $3.13 | 64.20K |