Free Trial

Lisata Therapeutics (LSTA) Stock Chart & Stock Price History

→ top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (From Traders Agency) (Ad)
Free LSTA Stock Alerts
$2.77
+0.12 (+4.53%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Lisata Therapeutics Stock Price Performance

5 Day
Performance
+2.59%
1 Month
Performance
-15.81%
3 Month
Performance
+2.97%
6 Month
Performance
+35.12%
Year-To-Date
Performance
+1.47%
1 Year
Performance
-13.98%
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 Traders Agency
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.
Click here now for the full details of this stock that’s set to rocket in the AI revolution…

LSTA Stock Chart for Thursday, April, 25, 2024

LSTA Chart by TradingView

Lisata Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (Ad)

AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.

Click here now for the full details of this stock that’s set to rocket in the AI revolution…
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
02/12/2024$2.66$2.72
+2.26%		$2.80$2.615,903 shs$22.14 million
02/09/2024$2.61$2.66
+1.92%		$2.66$2.602,328 shs$21.65 million
02/08/2024$2.65$2.61
-1.51%		$2.66$2.605,611 shs$21.25 million
02/07/2024$2.66$2.65
-0.38%		$2.66$2.569,562 shs$21.57 million
02/06/2024$2.80$2.66
-5.15%		$2.83$2.587,732 shs$21.65 million
02/05/2024$2.65$2.80
+5.83%		$2.80$2.711,536 shs$22.83 million
02/02/2024$2.70$2.65
-1.85%		$2.87$2.606,211 shs$21.57 million
02/01/2024$2.47$2.70
+9.31%		$2.70$2.504,950 shs$21.98 million
01/31/2024$2.75$2.47
-10.18%		$2.72$2.4710,993 shs$20.11 million
01/30/2024$2.77$2.75
-0.72%		$2.87$2.744,471 shs$22.39 million
01/29/2024$2.84$2.77
-2.46%		$2.95$2.4214,454 shs$22.55 million
01/26/2024$2.69$2.84
+5.58%		$3.00$2.6510,608 shs$23.12 million
01/25/2024$2.75$2.69
-2.18%		$2.79$2.635,044 shs$21.90 million
01/24/2024$2.86$2.75
-3.85%		$2.98$2.5820,046 shs$22.39 million

Related Companies:
This page (NASDAQ:LSTA) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The #1 Crypto for 2024
InvestorPlace
Fed launches fourth dollar overhaul
Stansberry Research
New Trump Bombshell
The Freeport Society