The highest closing price for Lisata Therapeutics (LSTA) last month was $3.06, on October 9. It was down 3.7% for the month. The latest price is $2.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $2.88 | $2.88 | $2.78 | $2.83 | 6,168 |
October 30 2024 | $2.73 | $2.89 | $2.73 | $2.81 | 23,358 |
October 29 2024 | $2.91 | $2.97 | $2.77 | $2.83 | 8,276 |
October 28 2024 | $2.98 | $2.98 | $2.88 | $2.88 | 6,955 |
October 25 2024 | $2.94 | $2.99 | $2.88 | $2.90 | 9,949 |
October 24 2024 | $2.92 | $2.94 | $2.88 | $2.88 | 1,531 |
October 23 2024 | $2.90 | $3.05 | $2.90 | $2.90 | 4,404 |
October 22 2024 | $3.00 | $3.14 | $2.90 | $2.92 | 19,320 |
October 21 2024 | $3.00 | $3.08 | $2.96 | $2.98 | 9,918 |
October 18 2024 | $2.99 | $3.00 | $2.93 | $2.97 | 14,079 |
October 17 2024 | $2.97 | $2.98 | $2.91 | $2.94 | 3,443 |
October 16 2024 | $2.95 | $2.95 | $2.91 | $2.94 | 1,551 |
October 15 2024 | $2.94 | $2.98 | $2.90 | $2.94 | 9,922 |
October 14 2024 | $2.94 | $2.97 | $2.91 | $2.92 | 2,055 |
October 11 2024 | $3.05 | $3.05 | $2.98 | $2.98 | 7,126 |
October 10 2024 | $2.96 | $3.19 | $2.93 | $2.98 | 13,646 |
October 09 2024 | $2.88 | $3.18 | $2.88 | $3.06 | 12,256 |
October 08 2024 | $2.89 | $3.17 | $2.84 | $2.99 | 13,008 |
October 07 2024 | $2.99 | $2.99 | $2.93 | $2.99 | 7,400 |
October 04 2024 | $2.94 | $3.19 | $2.94 | $3.00 | 2,226 |
October 03 2024 | $2.93 | $3.03 | $2.92 | $2.94 | 5,430 |
October 02 2024 | $2.95 | $2.99 | $2.82 | $2.91 | 17,046 |
October 01 2024 | $2.94 | $3.04 | $2.81 | $2.93 | 15,805 |
Daily pricing data for Lisata Therapeutics dates back to 11/5/1984, and may be incomplete.
