Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lisata Therapeutics, Inc. - Common Stock (NQ: LSTA )

2.940 -0.180 (-5.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 2.450 2.560 2.402 2.530 23,180 +0.10(+4.12%)
Dec 29, 2022 2.421 2.510 2.420 2.430 31,648 +0.04(+1.67%)
Dec 28, 2022 2.460 2.580 2.390 2.390 9,420 -0.13(-5.26%)
Dec 27, 2022 2.550 2.580 2.419 2.523 36,557 +0.02(+0.91%)
Dec 23, 2022 2.360 2.619 2.360 2.500 11,799 -0.08(-3.10%)
Dec 22, 2022 2.460 2.580 2.400 2.580 15,588 +0.02(+0.78%)
Dec 21, 2022 2.430 2.593 2.430 2.560 10,113 +0.11(+4.49%)
Dec 20, 2022 2.540 2.720 2.450 2.450 20,449 -0.16(-6.13%)
Dec 19, 2022 2.620 2.710 2.500 2.610 32,878 -0.06(-2.25%)
Dec 16, 2022 2.900 2.970 2.670 2.670 15,934 -0.19(-6.64%)
Dec 15, 2022 2.940 2.990 2.819 2.860 9,755 -0.04(-1.38%)
Dec 14, 2022 2.810 3.050 2.810 2.900 29,088 +0.03(+1.19%)
Dec 13, 2022 3.022 3.022 2.861 2.866 26,718 -0.14(-4.78%)
Dec 12, 2022 3.000 3.200 2.991 3.010 10,144 -0.04(-1.24%)
Dec 09, 2022 3.150 3.200 3.030 3.048 7,959 -0.01(-0.40%)
Dec 08, 2022 3.206 3.255 3.060 3.060 28,098 -0.20(-6.13%)
Dec 07, 2022 3.200 3.304 3.200 3.260 3,505 +0.01(+0.31%)
Dec 06, 2022 3.615 3.615 3.190 3.250 7,236 -0.30(-8.45%)
Dec 05, 2022 3.740 3.740 3.550 3.550 22,572 -0.14(-3.79%)
Dec 02, 2022 3.570 3.750 3.540 3.690 8,040 +0.09(+2.50%)
Dec 01, 2022 3.610 3.610 3.510 3.600 4,859 +0.10(+2.86%)
Nov 30, 2022 3.620 3.650 3.500 3.500 10,582 -0.08(-2.23%)
Nov 29, 2022 3.560 3.625 3.520 3.580 4,724 -0.08(-2.18%)
Nov 28, 2022 3.630 3.660 3.550 3.660 6,533 +0.03(+0.82%)
Nov 25, 2022 3.620 3.630 3.620 3.630 332 +0.01(+0.28%)
Nov 23, 2022 3.660 3.750 3.540 3.620 13,873 -0.08(-2.16%)
Nov 22, 2022 3.800 3.830 3.630 3.700 9,400 -0.14(-3.70%)
Nov 21, 2022 3.930 3.930 3.830 3.842 2,594 -0.11(-2.73%)
Nov 18, 2022 4.110 4.270 3.950 3.950 11,559 -0.22(-5.28%)
Nov 17, 2022 4.100 4.245 4.100 4.170 13,536 +0.01(+0.24%)
Nov 16, 2022 4.340 4.340 4.100 4.160 12,189 -0.05(-1.19%)
Nov 15, 2022 3.930 4.277 3.930 4.210 12,950 +0.23(+5.78%)
Nov 14, 2022 3.670 3.990 3.670 3.980 16,807 +0.28(+7.57%)
Nov 11, 2022 3.500 3.820 3.500 3.700 15,837 +0.00(+0.00%)
Nov 10, 2022 3.700 3.982 3.510 3.700 14,808 +0.18(+4.96%)
Nov 09, 2022 3.740 3.740 3.500 3.525 8,488 -0.23(-6.00%)
Nov 08, 2022 3.910 3.950 3.722 3.750 10,751 -0.13(-3.35%)
Nov 07, 2022 3.880 4.050 3.850 3.880 9,074 -0.05(-1.27%)
Nov 04, 2022 4.150 4.150 3.895 3.930 13,059 -0.07(-1.65%)
Nov 03, 2022 4.260 4.260 3.996 3.996 7,388 -0.23(-5.53%)
Nov 02, 2022 4.311 4.405 4.210 4.230 14,075 +0.00(+0.00%)
Nov 01, 2022 4.200 4.300 4.120 4.230 6,436 -0.01(-0.24%)
Oct 31, 2022 4.400 4.400 4.210 4.240 9,196 -0.17(-3.85%)
Oct 28, 2022 4.190 4.575 4.150 4.410 27,492 +0.21(+4.88%)
Oct 27, 2022 4.043 4.270 4.043 4.205 4,458 +0.01(+0.36%)
Oct 26, 2022 4.170 4.195 4.020 4.190 7,362 +0.19(+4.75%)
Oct 25, 2022 3.950 4.200 3.950 4.000 11,351 +0.02(+0.50%)
Oct 24, 2022 4.040 4.170 3.930 3.980 16,508 -0.15(-3.63%)
Oct 21, 2022 4.040 4.400 4.040 4.130 16,782 -0.03(-0.72%)
Oct 20, 2022 4.000 4.298 4.000 4.160 15,441 +0.03(+0.73%)
Oct 19, 2022 4.410 4.410 4.130 4.130 23,000 -0.05(-1.20%)
Oct 18, 2022 3.900 4.180 3.900 4.180 26,221 +0.26(+6.63%)
Oct 17, 2022 4.060 4.070 3.900 3.920 24,401 -0.09(-2.24%)
Oct 14, 2022 4.180 4.204 4.010 4.010 16,056 -0.22(-5.20%)
Oct 13, 2022 4.200 4.269 4.166 4.230 6,896 -0.02(-0.47%)
Oct 12, 2022 4.200 4.255 4.170 4.250 4,357 +0.05(+1.19%)
Oct 11, 2022 4.430 4.430 4.180 4.200 5,900 +0.00(+0.00%)
Oct 10, 2022 4.600 4.706 4.180 4.200 22,645 -0.34(-7.49%)
Oct 07, 2022 4.850 5.160 4.540 4.540 21,062 -0.33(-6.78%)
Oct 06, 2022 4.720 4.960 4.498 4.870 21,313 +0.15(+3.18%)
Oct 05, 2022 4.600 4.750 4.600 4.720 12,747 +0.01(+0.21%)
Oct 04, 2022 4.650 4.819 4.503 4.710 23,005 +0.18(+3.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.