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:

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

2.940 +0.026 (+0.88%)
Streaming Delayed Price Updated: 3:52 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 2.930 3.030 2.917 2.940 5,430 +0.03(+0.88%)
Oct 02, 2024 2.945 2.990 2.820 2.914 17,046 -0.02(-0.54%)
Oct 01, 2024 2.940 3.039 2.810 2.930 15,805 -0.07(-2.33%)
Sep 30, 2024 2.990 3.085 2.930 3.000 13,571 +0.09(+3.09%)
Sep 27, 2024 2.900 3.000 2.860 2.910 9,513 +0.06(+2.11%)
Sep 26, 2024 2.861 3.102 2.800 2.850 17,712 -0.01(-0.35%)
Sep 25, 2024 3.000 3.000 2.860 2.860 7,735 -0.11(-3.70%)
Sep 24, 2024 3.100 3.100 2.950 2.970 11,784 -0.13(-4.19%)
Sep 23, 2024 3.200 3.230 3.091 3.100 11,971 -0.08(-2.52%)
Sep 20, 2024 3.090 3.230 3.000 3.180 35,724 +0.16(+5.30%)
Sep 19, 2024 2.910 3.135 2.910 3.020 13,527 +0.07(+2.37%)
Sep 18, 2024 3.050 3.204 2.950 2.950 31,635 -0.15(-4.84%)
Sep 17, 2024 3.000 3.240 2.970 3.100 25,538 +0.19(+6.53%)
Sep 16, 2024 2.900 3.088 2.892 2.910 13,793 +0.00(+0.00%)
Sep 13, 2024 2.970 3.060 2.910 2.910 6,142 -0.10(-3.32%)
Sep 12, 2024 3.260 3.260 3.010 3.010 1,908 -0.19(-5.93%)
Sep 11, 2024 2.910 3.200 2.910 3.200 4,287 +0.06(+1.91%)
Sep 10, 2024 3.253 3.280 3.000 3.140 11,339 +0.11(+3.63%)
Sep 09, 2024 2.860 3.140 2.850 3.030 17,285 -0.07(-2.26%)
Sep 06, 2024 3.320 3.340 3.020 3.100 8,603 -0.17(-5.20%)
Sep 05, 2024 3.130 3.340 3.030 3.270 18,161 +0.27(+9.00%)
Sep 04, 2024 2.760 3.000 2.760 3.000 12,228 +0.21(+7.53%)
Sep 03, 2024 2.760 2.870 2.740 2.790 5,021 -0.05(-1.76%)
Aug 30, 2024 2.910 3.060 2.780 2.840 4,585 -0.16(-5.34%)
Aug 29, 2024 2.830 3.068 2.830 3.000 15,433 +0.25(+9.09%)
Aug 28, 2024 2.830 2.850 2.750 2.750 11,589 -0.10(-3.55%)
Aug 27, 2024 2.780 3.008 2.780 2.851 2,372 +0.02(+0.75%)
Aug 26, 2024 2.960 3.086 2.830 2.830 9,276 -0.17(-5.67%)
Aug 23, 2024 2.780 3.018 2.720 3.000 2,958 +0.17(+6.01%)
Aug 22, 2024 2.950 3.054 2.830 2.830 21,536 -0.12(-4.07%)
Aug 21, 2024 2.960 3.000 2.950 2.950 2,509 -0.01(-0.34%)
Aug 20, 2024 2.950 2.977 2.950 2.960 2,124 +0.00(+0.00%)
Aug 19, 2024 2.840 3.000 2.800 2.960 8,026 +0.11(+3.86%)
Aug 16, 2024 2.830 2.850 2.810 2.850 3,026 -0.04(-1.38%)
Aug 15, 2024 2.880 2.955 2.880 2.890 12,174 -0.02(-0.69%)
Aug 14, 2024 2.870 2.944 2.870 2.910 1,729 -0.03(-1.02%)
Aug 13, 2024 3.000 3.000 2.887 2.940 8,538 +0.01(+0.37%)
Aug 12, 2024 3.045 3.090 2.929 2.929 9,292 +0.01(+0.32%)
Aug 09, 2024 2.870 2.994 2.870 2.920 3,536 -0.14(-4.64%)
Aug 08, 2024 3.000 3.101 2.950 3.062 2,879 +0.03(+0.89%)
Aug 07, 2024 2.990 3.080 2.975 3.035 9,929 +0.09(+3.21%)
Aug 06, 2024 2.970 3.080 2.941 2.941 4,549 +0.01(+0.36%)
Aug 05, 2024 3.100 3.110 2.890 2.930 31,196 -0.28(-8.72%)
Aug 02, 2024 3.250 3.380 3.070 3.210 15,579 -0.09(-2.73%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.