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 )

2.850 -0.010 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 (%)
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%)
Aug 01, 2024 3.207 3.320 3.202 3.300 4,566 +0.08(+2.62%)
Jul 31, 2024 3.330 3.380 3.200 3.216 8,118 -0.04(-1.36%)
Jul 30, 2024 3.310 3.354 3.260 3.260 7,947 -0.10(-3.01%)
Jul 29, 2024 3.397 3.400 3.325 3.361 6,593 -0.02(-0.71%)
Jul 26, 2024 3.360 3.400 3.360 3.385 3,817 -0.05(-1.31%)
Jul 25, 2024 3.300 3.440 3.234 3.430 16,517 +0.01(+0.29%)
Jul 24, 2024 3.485 3.500 3.385 3.420 3,876 -0.08(-2.15%)
Jul 23, 2024 3.500 3.520 3.470 3.495 14,518 -0.04(-1.27%)
Jul 22, 2024 3.500 3.544 3.500 3.540 12,587 -0.01(-0.28%)
Jul 19, 2024 3.629 3.629 3.550 3.550 1,281 +0.00(+0.00%)
Jul 18, 2024 3.610 3.690 3.500 3.550 51,954 -0.11(-3.01%)
Jul 17, 2024 3.610 3.800 3.610 3.660 15,990 -0.04(-1.08%)
Jul 16, 2024 3.750 3.830 3.620 3.700 35,775 +0.05(+1.37%)
Jul 15, 2024 3.650 3.750 3.610 3.650 18,711 -0.03(-0.82%)
Jul 12, 2024 3.400 3.680 3.400 3.680 18,879 +0.20(+5.75%)
Jul 11, 2024 3.480 3.485 3.420 3.480 10,015 +0.07(+2.05%)
Jul 10, 2024 3.410 3.520 3.317 3.410 9,560 +0.05(+1.49%)
Jul 09, 2024 3.350 3.540 3.350 3.360 10,751 +0.02(+0.60%)
Jul 08, 2024 3.440 3.515 3.340 3.340 1,910 -0.17(-4.84%)
Jul 05, 2024 3.430 3.520 3.308 3.510 6,429 +0.08(+2.33%)
Jul 03, 2024 3.680 3.680 3.420 3.430 20,838 -0.03(-0.87%)
Jul 02, 2024 3.410 3.690 3.410 3.460 16,802 -0.09(-2.54%)
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.