Free Trial

Lisata Therapeutics (LSTA) Stock Chart & Stock Price History

→ Guard Against the Coming Financial Upheaval (From Porter & Company) (Ad)
Free LSTA Stock Alerts
$2.78
-0.17 (-5.77%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Lisata Therapeutics Stock Price Performance

5 Day
Performance
-4.64%
1 Month
Performance
-4.31%
3 Month
Performance
+0.18%
6 Month
Performance
+24.44%
Year-To-Date
Performance
+1.65%
1 Year
Performance
-15.91%
Receive LSTA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Lisata Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
What’s Really Next for America…
Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.
Click here to stream this controversial exposé now.

LSTA Stock Chart for Tuesday, May, 14, 2024

LSTA Chart by TradingView

Lisata Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$2.95$2.78
-5.76%		$2.95$2.655,475 shs$23.10 million
05/10/2024$2.91$2.81
-3.44%		$2.95$2.774,893 shs$23.34 million
05/09/2024$2.80$2.91
+3.93%		$2.91$2.702,892 shs$24.17 million
05/08/2024$2.75$2.80
+1.82%		$2.80$2.80110 shs$23.26 million
05/07/2024$2.77$2.75
-0.72%		$2.81$2.754,156 shs$23.01 million
05/06/2024$2.85$2.77
-2.81%		$2.87$2.724,061 shs$23.02 million
05/03/2024$2.93$2.85
-2.73%		$2.94$2.649,141 shs$23.68 million
05/02/2024$2.85$2.93
+2.69%		$3.00$2.5110,295 shs$24.34 million
05/01/2024$2.73$2.85
+4.51%		$2.86$2.7114,108 shs$23.71 million
04/30/2024$2.75$2.73
-0.73%		$2.90$2.619,431 shs$22.69 million
04/29/2024$2.65$2.75
+3.86%		$2.90$2.525,406 shs$22.85 million
04/26/2024$2.66$2.65
-0.46%		$2.78$2.614,678 shs$22.00 million
04/25/2024$2.77$2.66
-3.97%		$2.90$2.636,093 shs$22.11 million
04/24/2024$2.65$2.77
+4.53%		$2.89$2.569,552 shs$23.02 million
04/23/2024$2.67$2.65
-0.75%		$2.81$2.5513,145 shs$22.01 million
04/22/2024$2.70$2.67
-1.11%		$2.71$2.651,894 shs$22.19 million
04/19/2024$2.85$2.70
-5.26%		$2.87$2.671,975 shs$22.44 million
04/18/2024$2.78$2.85
+2.52%		$2.86$2.731,130 shs$23.68 million
04/17/2024$2.87$2.78
-3.14%		$2.94$2.706,684 shs$23.10 million
04/16/2024$2.83$2.87
+1.41%		$2.88$2.684,339 shs$23.85 million
04/15/2024$2.90$2.83
-2.41%		$2.99$2.833,332 shs$23.52 million
04/12/2024$3.09$2.90
-6.15%		$3.10$2.8723,026 shs$24.10 million
04/11/2024$3.04$3.09
+1.64%		$3.11$2.8819,427 shs$25.68 million
04/10/2024$3.02$3.04
+0.66%		$3.09$2.876,831 shs$25.26 million
04/09/2024$2.90$3.02
+4.14%		$3.19$2.8325,544 shs$25.09 million
04/08/2024$3.07$2.90
-5.54%		$3.02$2.855,578 shs$24.10 million
04/05/2024$3.02$3.02$3.09$2.8412,058 shs$25.10 million
04/04/2024$3.05$3.02
-0.98%		$3.06$2.969,584 shs$25.09 million
04/03/2024$3.08$3.05
-0.97%		$3.10$3.032,263 shs$25.35 million
04/02/2024$3.10$3.08
-0.62%		$3.12$3.016,109 shs$25.60 million
04/01/2024$3.12$3.10
-0.67%		$3.20$3.1015,334 shs$25.75 million
03/29/2024$3.12$3.12$3.27$3.1014,230 shs$25.92 million
03/28/2024$3.23$3.12
-3.41%		$3.27$3.1014,029 shs$25.93 million
03/27/2024$3.17$3.23
+1.79%		$3.27$3.1111,964 shs$26.84 million
03/26/2024$3.29$3.17
-3.55%		$3.26$3.0814,018 shs$26.37 million
03/25/2024$3.20$3.29
+2.81%		$3.38$3.0812,599 shs$27.34 million
03/22/2024$3.35$3.20
-4.48%		$3.40$3.0423,304 shs$26.59 million
03/21/2024$3.09$3.35
+8.41%		$3.40$3.00166,839 shs$27.84 million
03/20/2024$3.06$3.09
+0.98%		$3.16$2.9951,396 shs$25.68 million
03/19/2024$3.04$3.06
+0.66%		$3.12$2.938,751 shs$25.25 million
America’s worst nightmare? (Ad)

What This Group Has Planned for the 2024 Election Will Shock You Controversial new exposé reveals what’s really going on in America, what it means for your money, and what you must do to protect your assets before it’s too late.

Click here to watch this bombshell exposé now.
03/18/2024$3.08$3.04
-1.30%		$3.12$3.042,347 shs$25.26 million
03/15/2024$3.03$3.08
+1.65%		$3.26$3.043,156 shs$25.60 million
03/14/2024$3.06$3.03
-0.98%		$3.20$3.0010,647 shs$25.18 million
03/13/2024$3.10$3.06
-1.29%		$3.18$3.0511,008 shs$25.43 million
03/12/2024$3.24$3.10
-4.32%		$3.24$3.0611,060 shs$25.76 million
03/11/2024$3.17$3.24
+2.21%		$3.26$3.053,272 shs$26.92 million
03/08/2024$3.06$3.17
+3.59%		$3.17$3.063,021 shs$26.34 million
03/07/2024$3.09$3.06
-1.04%		$3.14$3.006,129 shs$25.43 million
03/06/2024$3.12$3.09
-0.89%		$3.15$2.938,945 shs$25.70 million
03/05/2024$3.24$3.12
-3.68%		$3.20$3.0010,826 shs$25.92 million
03/04/2024$3.10$3.24
+4.49%		$3.24$3.0525,661 shs$26.92 million
03/01/2024$2.93$3.10
+5.80%		$3.16$2.9410,562 shs$25.23 million
02/29/2024$3.16$2.93
-7.26%		$3.29$2.9224,027 shs$23.85 million
02/28/2024$3.18$3.16
-0.64%		$3.30$3.117,163 shs$25.72 million
02/27/2024$3.02$3.18
+5.30%		$3.24$3.0618,853 shs$25.89 million
02/26/2024$2.99$3.02
+1.00%		$3.10$3.0110,173 shs$24.58 million
02/23/2024$3.00$2.99
-0.33%		$3.10$2.9113,685 shs$24.34 million
02/22/2024$2.87$3.00
+4.53%		$3.09$2.806,763 shs$24.42 million
02/21/2024$3.00$2.87
-4.33%		$2.99$2.857,713 shs$23.36 million
02/20/2024$3.12$3.00
-3.85%		$3.10$3.0012,117 shs$24.42 million
02/19/2024$3.12$3.12$3.12$2.6929,000 shs$25.40 million
02/16/2024$2.87$3.04
+5.92%		$3.12$2.6926,667 shs$24.75 million
02/15/2024$2.77$2.87
+3.61%		$2.87$2.6110,108 shs$23.36 million
02/14/2024$2.76$2.77
+0.36%		$2.84$2.669,665 shs$22.55 million
02/13/2024$2.72$2.76
+1.47%		$2.87$2.654,590 shs$22.47 million

Related Companies:
This page (NASDAQ:LSTA) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Guard Against the Coming Financial Upheaval
Porter & Company
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Charles Payne Demystifies Options
Unstoppable Prosperity
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Gold Mania
Stansberry Research