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 (%)
Jul 31, 2023 3.210 3.225 3.120 3.170 7,578 +0.02(+0.63%)
Jul 28, 2023 3.126 3.202 3.100 3.150 4,973 +0.00(+0.00%)
Jul 27, 2023 3.355 3.355 3.150 3.150 6,848 -0.08(-2.48%)
Jul 26, 2023 3.250 3.300 3.205 3.230 8,626 -0.06(-1.82%)
Jul 25, 2023 3.490 3.510 3.290 3.290 20,587 -0.21(-6.00%)
Jul 24, 2023 3.430 3.619 3.430 3.500 7,841 +0.04(+1.16%)
Jul 21, 2023 3.620 3.690 3.460 3.460 29,663 -0.17(-4.68%)
Jul 20, 2023 3.650 3.700 3.620 3.630 12,497 -0.04(-1.22%)
Jul 19, 2023 3.750 3.870 3.675 3.675 30,363 -0.08(-2.00%)
Jul 18, 2023 3.700 3.760 3.640 3.750 16,237 -0.02(-0.53%)
Jul 17, 2023 3.700 3.770 3.700 3.770 3,084 +0.06(+1.62%)
Jul 14, 2023 3.650 3.770 3.640 3.710 16,062 +0.02(+0.54%)
Jul 13, 2023 3.630 3.700 3.630 3.690 2,959 +0.00(+0.00%)
Jul 12, 2023 3.610 3.700 3.610 3.690 4,199 +0.04(+1.10%)
Jul 11, 2023 3.510 3.680 3.510 3.650 4,819 +0.02(+0.55%)
Jul 10, 2023 3.560 3.700 3.550 3.630 10,495 +0.00(+0.00%)
Jul 07, 2023 3.550 3.700 3.550 3.630 3,487 +0.03(+0.89%)
Jul 06, 2023 3.530 3.626 3.490 3.598 9,665 +0.06(+1.64%)
Jul 05, 2023 3.500 3.628 3.500 3.540 4,190 +0.01(+0.28%)
Jul 03, 2023 3.640 3.670 3.410 3.530 26,321 -0.17(-4.59%)
Jun 30, 2023 3.690 3.700 3.610 3.700 6,563 +0.01(+0.27%)
Jun 29, 2023 3.710 3.707 3.615 3.690 1,938 +0.09(+2.50%)
Jun 28, 2023 3.670 3.760 3.600 3.600 23,298 -0.04(-1.10%)
Jun 27, 2023 3.680 3.740 3.555 3.640 19,110 -0.10(-2.62%)
Jun 26, 2023 3.880 3.900 3.710 3.738 12,259 -0.13(-3.29%)
Jun 23, 2023 3.930 3.990 3.850 3.865 11,623 -0.06(-1.65%)
Jun 22, 2023 3.920 4.240 3.900 3.930 17,164 +0.02(+0.51%)
Jun 21, 2023 4.000 4.035 3.900 3.910 4,612 -0.05(-1.26%)
Jun 20, 2023 3.960 4.149 3.960 3.960 3,188 -0.04(-1.00%)
Jun 16, 2023 4.220 4.240 3.850 4.000 22,819 -0.23(-5.44%)
Jun 15, 2023 4.480 4.480 4.170 4.230 26,580 -0.12(-2.76%)
Jun 14, 2023 4.380 4.533 4.300 4.350 6,759 -0.05(-1.14%)
Jun 13, 2023 4.270 4.500 4.255 4.400 33,431 +0.10(+2.33%)
Jun 12, 2023 4.330 4.430 4.250 4.300 26,977 +0.07(+1.65%)
Jun 09, 2023 4.290 4.480 4.206 4.230 59,073 -0.05(-1.11%)
Jun 08, 2023 4.310 4.340 4.240 4.278 12,227 -0.04(-0.98%)
Jun 07, 2023 4.240 4.335 4.240 4.320 2,466 +0.02(+0.35%)
Jun 06, 2023 4.220 4.320 4.060 4.305 13,231 +0.01(+0.35%)
Jun 05, 2023 4.160 4.369 4.160 4.290 29,978 +0.08(+1.79%)
Jun 02, 2023 4.260 4.275 4.050 4.214 6,019 -0.04(-0.84%)
Jun 01, 2023 4.100 4.265 4.100 4.250 4,477 +0.15(+3.66%)
May 31, 2023 3.860 4.100 3.860 4.100 16,217 +0.24(+6.22%)
May 30, 2023 3.810 3.870 3.810 3.860 4,953 -0.02(-0.50%)
May 26, 2023 3.830 3.920 3.830 3.879 3,768 -0.02(-0.53%)
May 25, 2023 4.080 4.080 3.780 3.900 7,221 -0.21(-5.11%)
May 24, 2023 4.055 4.260 4.055 4.110 8,799 +0.11(+2.62%)
May 23, 2023 3.620 4.160 3.480 4.005 7,156 -0.04(-1.11%)
May 22, 2023 4.270 4.271 4.040 4.050 7,749 -0.05(-1.22%)
May 19, 2023 4.060 4.280 3.995 4.100 47,737 +0.04(+0.91%)
May 18, 2023 4.030 4.280 3.730 4.063 186,334 +0.11(+2.80%)
May 17, 2023 3.410 4.050 3.283 3.952 130,501 +0.58(+17.28%)
May 16, 2023 3.280 3.420 3.250 3.370 11,090 -0.02(-0.59%)
May 15, 2023 3.220 3.400 3.210 3.390 11,581 +0.09(+2.72%)
May 12, 2023 3.170 3.350 3.170 3.300 7,733 +0.02(+0.67%)
May 11, 2023 3.280 3.280 3.190 3.278 5,714 +0.02(+0.71%)
May 10, 2023 3.110 3.320 3.110 3.255 6,547 -0.02(-0.46%)
May 09, 2023 3.240 3.300 3.240 3.270 4,109 +0.00(+0.00%)
May 08, 2023 3.190 3.300 3.190 3.270 4,822 +0.04(+1.40%)
May 05, 2023 3.200 3.356 3.200 3.225 3,776 +0.03(+0.94%)
May 04, 2023 3.150 3.298 3.110 3.195 5,551 -0.06(-1.69%)
May 03, 2023 3.130 3.339 3.120 3.250 4,412 -0.10(-2.99%)
May 02, 2023 3.240 3.362 3.152 3.350 6,306 +0.09(+2.76%)
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.