Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

2.470 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2025	2.540	2.605	2.430	2.470	1,660,774	-0.20(-7.49%)
Nov 03, 2025	2.760	2.780	2.600	2.670	90,911	-0.12(-4.30%)
Oct 31, 2025	2.590	2.980	2.520	2.790	168,136	+0.12(+4.49%)
Oct 30, 2025	2.610	2.791	2.432	2.670	27,160	+0.01(+0.38%)
Oct 29, 2025	2.740	2.800	2.610	2.660	48,910	-0.12(-4.32%)
Oct 28, 2025	2.730	2.788	2.542	2.780	74,788	-0.02(-0.71%)
Oct 27, 2025	2.320	2.840	2.320	2.800	119,236	+0.45(+19.15%)
Oct 24, 2025	2.375	2.395	2.340	2.350	9,067	+0.00(+0.00%)
Oct 23, 2025	2.350	2.380	2.260	2.350	20,115	+0.00(+0.00%)
Oct 22, 2025	2.430	2.430	2.340	2.350	34,735	-0.05(-2.08%)
Oct 21, 2025	2.360	2.450	2.360	2.400	21,237	-0.05(-2.04%)
Oct 20, 2025	2.410	2.490	2.410	2.450	26,855	+0.01(+0.41%)
Oct 17, 2025	2.430	2.500	2.400	2.440	24,073	-0.08(-3.17%)
Oct 16, 2025	2.380	2.610	2.380	2.520	38,988	+0.09(+3.70%)
Oct 15, 2025	2.350	2.500	2.350	2.430	23,522	+0.01(+0.41%)
Oct 14, 2025	2.380	2.428	2.375	2.420	12,052	-0.01(-0.41%)
Oct 13, 2025	2.430	2.500	2.339	2.430	42,496	+0.06(+2.53%)
Oct 10, 2025	2.370	2.440	2.340	2.370	20,030	-0.06(-2.47%)
Oct 09, 2025	2.440	2.530	2.320	2.430	78,702	-0.10(-3.95%)
Oct 08, 2025	2.370	2.620	2.370	2.530	269,880	+0.06(+2.43%)
Oct 07, 2025	2.410	2.590	2.380	2.470	38,025	-0.04(-1.59%)
Oct 06, 2025	2.520	2.590	2.500	2.510	27,756	-0.01(-0.40%)
Oct 03, 2025	2.480	2.565	2.390	2.520	17,827	-0.03(-1.18%)
Oct 02, 2025	2.370	2.625	2.360	2.550	32,790	+0.10(+4.08%)
Oct 01, 2025	2.510	2.590	2.410	2.450	29,694	-0.17(-6.49%)
Sep 30, 2025	2.550	2.670	2.500	2.620	30,202	+0.09(+3.56%)
Sep 29, 2025	2.320	2.610	2.320	2.530	47,108	+0.06(+2.43%)
Sep 26, 2025	2.250	2.470	2.245	2.470	21,742	+0.10(+4.44%)
Sep 25, 2025	2.300	2.420	2.182	2.365	53,756	+0.02(+0.64%)
Sep 24, 2025	2.290	2.385	2.200	2.350	14,590	+0.06(+2.62%)
Sep 23, 2025	2.280	2.334	2.230	2.290	4,938	+0.00(+0.00%)
Sep 22, 2025	2.260	2.397	2.140	2.290	41,998	-0.04(-1.72%)
Sep 19, 2025	2.380	2.400	2.240	2.330	18,325	-0.06(-2.51%)
Sep 18, 2025	2.280	2.390	2.280	2.390	7,044	+0.11(+4.82%)
Sep 17, 2025	2.290	2.432	2.190	2.280	11,759	-0.02(-0.87%)
Sep 16, 2025	2.100	2.300	2.100	2.300	23,977	+0.18(+8.49%)
Sep 15, 2025	2.160	2.280	2.120	2.120	11,281	-0.07(-3.20%)
Sep 12, 2025	2.160	2.240	2.160	2.190	5,321	-0.05(-2.23%)
Sep 11, 2025	2.220	2.290	2.180	2.240	13,763	-0.05(-2.18%)
Sep 10, 2025	2.150	2.330	2.110	2.290	36,914	+0.09(+4.09%)
Sep 09, 2025	2.150	2.300	2.150	2.200	19,650	+0.02(+0.92%)
Sep 08, 2025	2.110	2.220	2.110	2.180	11,131	+0.01(+0.46%)
Sep 05, 2025	2.080	2.200	2.070	2.170	12,130	+0.06(+2.84%)
Sep 04, 2025	2.210	2.250	2.090	2.110	34,949	-0.19(-8.26%)
Sep 03, 2025	2.150	2.332	2.100	2.300	43,594	+0.09(+4.07%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices