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)

2.490 +0.010 (+0.40%)

Streaming Delayed Price Updated: 12:59 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2025	2.480	2.540	2.460	2.490	2,477	+0.01(+0.40%)
Jul 31, 2025	2.460	2.530	2.460	2.480	14,013	-0.05(-1.98%)
Jul 30, 2025	2.490	2.680	2.480	2.530	18,494	-0.04(-1.56%)
Jul 29, 2025	2.610	2.710	2.570	2.570	22,007	-0.06(-2.28%)
Jul 28, 2025	2.680	2.791	2.610	2.630	18,797	-0.06(-2.23%)
Jul 25, 2025	2.650	2.800	2.605	2.690	17,119	+0.03(+1.13%)
Jul 24, 2025	2.580	2.710	2.580	2.660	13,484	+0.01(+0.38%)
Jul 23, 2025	2.570	2.700	2.450	2.650	36,254	+0.01(+0.38%)
Jul 22, 2025	2.470	2.740	2.460	2.640	29,550	+0.06(+2.33%)
Jul 21, 2025	2.550	2.610	2.485	2.580	16,719	+0.05(+1.98%)
Jul 18, 2025	2.380	2.570	2.260	2.530	51,563	+0.12(+4.98%)
Jul 17, 2025	2.560	2.650	2.390	2.410	89,741	-0.16(-6.23%)
Jul 16, 2025	2.560	2.720	2.540	2.570	60,526	-0.13(-4.81%)
Jul 15, 2025	2.530	3.090	2.490	2.700	494,687	+0.07(+2.66%)
Jul 14, 2025	2.600	2.720	2.600	2.630	24,558	-0.08(-2.95%)
Jul 11, 2025	2.600	2.750	2.550	2.710	10,198	-0.03(-1.09%)
Jul 10, 2025	2.780	2.780	2.740	2.740	21,959	-0.19(-6.42%)
Jul 09, 2025	2.740	2.950	2.652	2.928	40,843	+0.13(+4.58%)
Jul 08, 2025	2.410	3.090	2.335	2.800	106,594	+0.32(+12.90%)
Jul 07, 2025	2.480	2.620	2.420	2.480	21,619	-0.14(-5.34%)
Jul 03, 2025	2.660	2.858	2.600	2.620	16,914	-0.11(-4.03%)
Jul 02, 2025	2.760	2.842	2.721	2.730	6,403	-0.13(-4.55%)
Jul 01, 2025	2.930	2.930	2.820	2.860	10,073	-0.04(-1.35%)
Jun 30, 2025	2.790	2.940	2.750	2.899	17,253	+0.10(+3.54%)
Jun 27, 2025	2.970	3.070	2.720	2.800	42,133	-0.14(-4.76%)
Jun 26, 2025	2.520	3.000	2.500	2.940	86,535	+0.42(+16.67%)
Jun 25, 2025	2.370	2.520	2.364	2.520	10,328	+0.12(+5.00%)
Jun 24, 2025	2.380	2.510	2.380	2.400	2,545	+0.01(+0.42%)
Jun 23, 2025	2.570	2.570	2.385	2.390	14,812	-0.09(-3.63%)
Jun 20, 2025	2.560	2.690	2.480	2.480	4,296	+0.05(+2.06%)
Jun 18, 2025	2.590	2.666	2.422	2.430	14,923	+0.03(+1.25%)
Jun 17, 2025	2.354	2.706	2.354	2.400	10,364	-0.11(-4.38%)
Jun 16, 2025	2.500	2.650	2.440	2.510	6,247	+0.01(+0.60%)
Jun 13, 2025	2.520	2.610	2.390	2.495	17,786	-0.06(-2.49%)
Jun 12, 2025	2.560	2.564	2.500	2.559	8,405	+0.10(+4.02%)
Jun 11, 2025	2.590	2.590	2.430	2.460	11,799	-0.12(-4.65%)
Jun 10, 2025	2.620	2.670	2.530	2.580	13,569	-0.05(-2.07%)
Jun 09, 2025	2.690	2.740	2.580	2.635	12,562	-0.06(-2.06%)
Jun 06, 2025	2.748	2.749	2.690	2.690	2,149	+0.04(+1.51%)
Jun 05, 2025	2.690	2.720	2.650	2.650	7,394	-0.01(-0.38%)
Jun 04, 2025	2.590	2.750	2.590	2.660	8,605	+0.06(+2.18%)
Jun 03, 2025	2.696	2.780	2.600	2.603	5,830	-0.14(-4.99%)

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 following
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