The closing price for Lisata Therapeutics (LSTA) last year was $2.73, on December 29. It was up 7.5% for the year. The latest price is $2.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| December 29 2023 | $2.82 | $2.93 | $2.73 | $2.73 | 17,700 |
| December 28 2023 | $2.80 | $2.96 | $2.78 | $2.82 | 13,600 |
| December 27 2023 | $2.84 | $2.96 | $2.73 | $2.85 | 6,800 |
| December 26 2023 | $2.75 | $2.90 | $2.74 | $2.86 | 13,500 |
| December 22 2023 | $2.85 | $2.98 | $2.74 | $2.83 | 29,600 |
| December 21 2023 | $2.85 | $2.93 | $2.80 | $2.85 | 10,800 |
| December 20 2023 | $2.73 | $2.89 | $2.73 | $2.87 | 6,000 |
| December 19 2023 | $2.61 | $2.88 | $2.60 | $2.81 | 23,100 |
| December 18 2023 | $2.74 | $2.74 | $2.65 | $2.65 | 5,300 |
| December 15 2023 | $2.92 | $2.95 | $2.72 | $2.74 | 14,000 |
| December 14 2023 | $3.00 | $3.09 | $2.86 | $2.94 | 21,200 |
| December 13 2023 | $2.90 | $2.98 | $2.75 | $2.93 | 21,500 |
| December 12 2023 | $2.59 | $3.09 | $2.59 | $2.95 | 61,800 |
| December 11 2023 | $2.62 | $2.66 | $2.58 | $2.62 | 5,200 |
| December 08 2023 | $2.58 | $2.75 | $2.53 | $2.61 | 16,300 |
| December 07 2023 | $2.39 | $2.80 | $2.17 | $2.58 | 32,400 |
| December 06 2023 | $2.30 | $2.59 | $2.19 | $2.46 | 65,900 |
| December 05 2023 | $2.32 | $2.49 | $2.11 | $2.26 | 5,600 |
| December 04 2023 | $2.19 | $2.30 | $2.11 | $2.26 | 12,600 |
| December 01 2023 | $2.10 | $2.25 | $2.10 | $2.25 | 13,300 |
| November 30 2023 | $2.35 | $2.42 | $2.05 | $2.19 | 70,500 |
| November 29 2023 | $2.42 | $2.50 | $2.36 | $2.44 | 16,100 |
| November 28 2023 | $2.49 | $2.50 | $2.33 | $2.49 | 24,600 |
| November 27 2023 | $2.42 | $2.48 | $2.40 | $2.42 | 18,700 |
| November 24 2023 | $2.33 | $2.49 | $2.33 | $2.44 | 5,700 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
