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

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

2.690 +0.040 (+1.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2025	2.800	2.800	2.510	2.740	4,979	+0.13(+4.97%)
May 30, 2025	2.790	2.790	2.550	2.610	5,471	-0.07(-2.59%)
May 29, 2025	2.720	2.720	2.620	2.680	5,549	-0.00(-0.01%)
May 28, 2025	2.610	2.780	2.610	2.680	6,732	+0.11(+4.21%)
May 27, 2025	2.691	2.700	2.570	2.572	7,742	-0.13(-4.75%)
May 23, 2025	2.470	2.700	2.470	2.700	6,072	+0.19(+7.57%)
May 22, 2025	2.510	2.740	2.430	2.510	18,442	+0.01(+0.40%)
May 21, 2025	2.530	2.748	2.460	2.500	21,844	-0.05(-1.96%)
May 20, 2025	2.650	2.870	2.550	2.550	35,039	-0.08(-3.04%)
May 19, 2025	2.680	2.700	2.600	2.630	18,896	+0.00(+0.00%)
May 16, 2025	2.290	2.760	2.290	2.630	57,124	+0.23(+9.58%)
May 15, 2025	2.130	2.400	2.130	2.400	15,793	+0.22(+10.09%)
May 14, 2025	2.250	2.300	2.070	2.180	11,213	-0.10(-4.39%)
May 13, 2025	2.280	2.285	2.085	2.280	39,939	+0.06(+2.48%)
May 12, 2025	2.250	2.303	2.220	2.225	7,707	+0.12(+5.94%)
May 09, 2025	2.390	2.390	2.070	2.100	20,601	-0.27(-11.58%)
May 08, 2025	2.462	2.462	2.303	2.375	4,782	+0.07(+3.26%)
May 07, 2025	2.400	2.440	2.300	2.300	5,328	+0.00(+0.00%)
May 06, 2025	2.350	2.433	2.300	2.300	8,016	-0.11(-4.56%)
May 05, 2025	2.370	2.500	2.360	2.410	6,096	+0.00(+0.00%)
May 02, 2025	2.460	2.500	2.410	2.410	4,910	+0.00(+0.00%)
May 01, 2025	2.420	2.436	2.355	2.410	3,500	+0.04(+1.69%)
Apr 30, 2025	2.450	2.525	2.360	2.370	6,040	-0.08(-3.22%)
Apr 29, 2025	2.530	2.550	2.300	2.449	15,137	-0.08(-3.21%)
Apr 28, 2025	2.490	2.540	2.400	2.530	19,196	+0.00(+0.00%)
Apr 25, 2025	2.430	2.530	2.310	2.530	9,602	+0.09(+3.69%)
Apr 24, 2025	2.430	2.460	2.380	2.440	7,354	+0.09(+3.63%)
Apr 23, 2025	2.300	2.430	2.290	2.355	4,438	+0.01(+0.62%)
Apr 22, 2025	2.290	2.430	2.290	2.340	8,998	+0.06(+2.63%)
Apr 21, 2025	2.240	2.330	2.130	2.280	26,865	+0.02(+1.08%)
Apr 17, 2025	2.240	2.256	2.080	2.256	5,330	+0.18(+8.44%)
Apr 16, 2025	2.060	2.240	2.060	2.080	4,711	-0.09(-4.15%)
Apr 15, 2025	2.000	2.230	2.000	2.170	21,087	+0.21(+10.71%)
Apr 14, 2025	1.920	1.977	1.910	1.960	6,364	+0.01(+0.51%)
Apr 11, 2025	1.954	2.000	1.930	1.950	16,514	-0.00(-0.07%)
Apr 10, 2025	2.090	2.090	1.950	1.951	8,723	-0.06(-2.86%)
Apr 09, 2025	1.970	2.060	1.890	2.009	19,958	+0.07(+3.82%)
Apr 08, 2025	1.890	2.010	1.890	1.935	13,433	+0.04(+1.84%)
Apr 07, 2025	1.880	2.260	1.870	1.900	17,639	-0.05(-2.56%)
Apr 04, 2025	2.010	2.192	1.871	1.950	47,291	-0.15(-7.14%)
Apr 03, 2025	2.115	2.220	2.070	2.100	12,084	+0.03(+1.45%)
Apr 02, 2025	2.070	2.260	2.070	2.070	16,140	-0.09(-4.17%)

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