The highest closing price for Lisata Therapeutics (LSTA) last month was $3.10, on April 1. It was down 12.2% for the month. The latest price is $2.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| April 30 2024 | $2.73 | $2.90 | $2.61 | $2.73 | 9,463 |
| April 29 2024 | $2.68 | $2.90 | $2.52 | $2.75 | 5,411 |
| April 26 2024 | $2.74 | $2.78 | $2.61 | $2.65 | 4,678 |
| April 25 2024 | $2.75 | $2.90 | $2.63 | $2.66 | 6,093 |
| April 24 2024 | $2.76 | $2.89 | $2.56 | $2.83 | 9,625 |
| April 23 2024 | $2.57 | $2.81 | $2.55 | $2.65 | 13,395 |
| April 22 2024 | $2.65 | $2.72 | $2.65 | $2.67 | 1,894 |
| April 19 2024 | $2.75 | $2.87 | $2.67 | $2.70 | 1,975 |
| April 18 2024 | $2.73 | $2.86 | $2.73 | $2.85 | 1,130 |
| April 17 2024 | $2.94 | $2.94 | $2.70 | $2.78 | 6,684 |
| April 16 2024 | $2.83 | $2.88 | $2.68 | $2.84 | 4,339 |
| April 15 2024 | $2.88 | $2.99 | $2.83 | $2.83 | 3,332 |
| April 12 2024 | $3.10 | $3.10 | $2.87 | $2.90 | 23,027 |
| April 11 2024 | $2.98 | $3.11 | $2.88 | $3.09 | 19,427 |
| April 10 2024 | $3.09 | $3.09 | $2.87 | $3.04 | 6,979 |
| April 09 2024 | $2.91 | $3.19 | $2.83 | $3.02 | 25,544 |
| April 08 2024 | $3.02 | $3.02 | $2.85 | $2.91 | 5,578 |
| April 05 2024 | $2.97 | $3.09 | $2.84 | $3.07 | 12,058 |
| April 04 2024 | $3.06 | $3.06 | $2.96 | $3.02 | 9,584 |
| April 03 2024 | $3.10 | $3.10 | $3.03 | $3.04 | 2,263 |
| April 02 2024 | $3.11 | $3.12 | $3.01 | $3.08 | 6,109 |
| April 01 2024 | $3.11 | $3.20 | $3.10 | $3.10 | 15,342 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
