Lisata Therapeutics (LSTA) went public on March 1, 1999, when it opened at a split-adjusted price of $192,186.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $2.82 | $3.35 | $2.69 | $2.88 | 342,573 |
October 2024 | $2.94 | $3.19 | $2.73 | $2.83 | 214,872 |
September 2024 | $2.76 | $3.34 | $2.74 | $3.00 | 277,890 |
August 2024 | $3.21 | $3.38 | $2.72 | $2.84 | 187,426 |
July 2024 | $3.53 | $3.83 | $3.20 | $3.22 | 313,494 |
June 2024 | $3.10 | $3.71 | $3.00 | $3.47 | 478,613 |
May 2024 | $2.78 | $3.27 | $2.51 | $2.94 | 278,005 |
April 2024 | $3.11 | $3.20 | $2.52 | $2.73 | 193,930 |
March 2024 | $2.94 | $3.40 | $2.93 | $3.12 | 410,632 |
February 2024 | $2.50 | $3.30 | $2.50 | $2.93 | 197,899 |
January 2024 | $2.73 | $3.20 | $2.42 | $2.47 | 261,570 |
December 2023 | $2.10 | $3.09 | $2.10 | $2.73 | 396,200 |
November 2023 | $2.17 | $2.50 | $2.05 | $2.19 | 402,400 |
October 2023 | $2.10 | $2.40 | $2.00 | $2.17 | 415,100 |
September 2023 | $2.19 | $2.44 | $1.95 | $2.14 | 471,300 |
August 2023 | $3.22 | $3.62 | $2.07 | $2.18 | 1,198,500 |
July 2023 | $3.64 | $3.87 | $3.10 | $3.17 | 230,400 |
June 2023 | $4.10 | $4.53 | $3.56 | $3.70 | 340,800 |
May 2023 | $3.17 | $4.28 | $3.11 | $4.10 | 499,600 |
April 2023 | $3.21 | $3.48 | $3.00 | $3.25 | 149,600 |
March 2023 | $3.11 | $3.68 | $2.94 | $3.25 | 218,800 |
February 2023 | $3.44 | $3.83 | $3.09 | $3.16 | 225,600 |
January 2023 | $2.54 | $3.81 | $2.47 | $3.58 | 311,200 |
December 2022 | $3.61 | $3.75 | $2.36 | $2.53 | 365,300 |
November 2022 | $4.20 | $4.41 | $3.50 | $3.50 | 215,000 |
