Free Trial

Lisata Therapeutics (LSTA) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free LSTA Stock Alerts
$2.94
-0.18 (-5.77%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Lisata Therapeutics Stock Price Performance

5 Day
Performance
+2.07%
1 Month
Performance
+0.34%
3 Month
Performance
-5.16%
6 Month
Performance
+30.67%
Year-To-Date
Performance
+7.69%
1 Year
Performance
-30.17%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

LSTA Stock Chart for Sunday, June, 2, 2024

LSTA Chart by TradingView

Lisata Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$3.12$2.94
-5.77%		$3.20$2.949,462 shs$24.43 million
05/30/2024$3.15$3.12
-0.94%		$3.15$3.034,838 shs$25.93 million
05/29/2024$2.88$3.15
+9.35%		$3.20$2.9919,442 shs$26.17 million
05/28/2024$2.96$2.88
-2.69%		$3.22$2.8720,871 shs$23.94 million
05/27/2024$2.96$2.96$3.19$2.8918,300 shs$24.60 million
05/24/2024$3.17$2.96
-6.62%		$3.19$2.8918,348 shs$24.60 million
05/23/2024$3.11$3.17
+2.09%		$3.25$3.1017,432 shs$26.34 million
05/22/2024$3.01$3.11
+3.16%		$3.27$3.0552,184 shs$25.79 million
05/21/2024$2.82$3.01
+6.58%		$3.20$2.7247,196 shs$25.01 million
05/20/2024$2.77$2.82
+1.96%		$3.09$2.823,115 shs$23.47 million
05/17/2024$2.82$2.77
-1.60%		$2.94$2.748,831 shs$23.02 million
05/16/2024$2.84$2.82
-1.03%		$2.96$2.6511,822 shs$23.39 million
05/15/2024$2.96$2.84
-3.91%		$2.89$2.703,847 shs$23.64 million
05/14/2024$2.78$2.96
+6.47%		$2.99$2.825,173 shs$24.60 million
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
Special FREE offer on stock hotsheets (Ad)

These sheets tell you the exact day you should consider buying a stock… And the exact day you should consider selling it… All based on TEN YEARS of historic data and trends. For example, like January 6th through the 12th with Apple… It’s gone up every single year for the last decade. Or like May 26th through June 11th with LULU… Again - it’s gone up every single year for the last decade. Then there’s July 1st through the 21st with Walmart… What happened to WMT?

Click here and I’ll show you
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

Related Companies:
This page (NASDAQ:LSTA) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Write this ticker symbol down…
StocksToTrade
Biden replacement revealed?
Paradigm Press
This unknown company solves the biggest issue with AI
Manward Press