The highest closing price for Lisata Therapeutics (LSTA) last month was $3.16, on November 1. It was down 2.1% for the month. The latest price is $2.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $2.82 | $2.82 | $2.75 | $2.76 | 17,713 |
November 27 2024 | $2.88 | $2.88 | $2.82 | $2.82 | 6,757 |
November 26 2024 | $2.95 | $2.95 | $2.78 | $2.84 | 15,034 |
November 25 2024 | $2.95 | $3.17 | $2.82 | $2.88 | 11,044 |
November 22 2024 | $2.89 | $2.94 | $2.86 | $2.88 | 8,521 |
November 21 2024 | $2.92 | $2.93 | $2.82 | $2.84 | 6,006 |
November 20 2024 | $2.75 | $3.10 | $2.75 | $2.93 | 53,082 |
November 19 2024 | $2.70 | $2.81 | $2.69 | $2.75 | 14,947 |
November 18 2024 | $2.72 | $2.80 | $2.70 | $2.72 | 46,320 |
November 15 2024 | $2.85 | $2.86 | $2.70 | $2.85 | 25,994 |
November 14 2024 | $2.84 | $2.84 | $2.76 | $2.81 | 3,975 |
November 13 2024 | $2.87 | $2.94 | $2.77 | $2.79 | 10,014 |
November 12 2024 | $2.90 | $2.92 | $2.81 | $2.91 | 4,790 |
November 11 2024 | $2.82 | $2.93 | $2.82 | $2.90 | 11,305 |
November 08 2024 | $2.82 | $2.91 | $2.76 | $2.91 | 3,006 |
November 07 2024 | $2.91 | $2.95 | $2.76 | $2.91 | 10,977 |
November 06 2024 | $2.88 | $2.99 | $2.75 | $2.92 | 30,637 |
November 05 2024 | $2.79 | $3.00 | $2.78 | $2.88 | 13,034 |
November 04 2024 | $3.25 | $3.25 | $2.71 | $2.91 | 39,351 |
November 01 2024 | $2.82 | $3.35 | $2.82 | $3.16 | 60,614 |
Daily pricing data for Lisata Therapeutics dates back to 11/5/1984, and may be incomplete.
