Lisata Therapeutics, Inc. (LSTA)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 3.4400 | 3.4900 | 3.4000 | 3.4700 | 3.4700 | 13,000 |
| 27 jun 2024 | 3.4800 | 3.5300 | 3.3400 | 3.4700 | 3.4700 | 31,900 |
| 26 jun 2024 | 3.4400 | 3.4700 | 3.2800 | 3.4100 | 3.4100 | 17,600 |
| 25 jun 2024 | 3.3800 | 3.5300 | 3.2600 | 3.5300 | 3.5300 | 17,700 |
| 24 jun 2024 | 3.4600 | 3.5300 | 3.3000 | 3.4200 | 3.4200 | 7,400 |
| 21 jun 2024 | 3.3000 | 3.5300 | 3.2200 | 3.5300 | 3.5300 | 27,500 |
| 20 jun 2024 | 3.3000 | 3.4400 | 3.2400 | 3.3700 | 3.3700 | 30,700 |
| 18 jun 2024 | 3.4700 | 3.6700 | 3.3000 | 3.3000 | 3.3000 | 35,400 |
| 17 jun 2024 | 3.5000 | 3.5600 | 3.3100 | 3.4400 | 3.4400 | 17,200 |
| 14 jun 2024 | 3.5100 | 3.7000 | 3.4500 | 3.6000 | 3.6000 | 40,200 |
| 13 jun 2024 | 3.5500 | 3.5500 | 3.4300 | 3.4700 | 3.4700 | 18,000 |
| 12 jun 2024 | 3.7000 | 3.7100 | 3.3700 | 3.4300 | 3.4300 | 31,200 |
| 11 jun 2024 | 3.1300 | 3.7000 | 3.1300 | 3.6700 | 3.6700 | 44,900 |
| 10 jun 2024 | 3.2700 | 3.5000 | 3.2000 | 3.4500 | 3.4500 | 88,400 |
| 07 jun 2024 | 3.1400 | 3.2700 | 3.1400 | 3.2600 | 3.2600 | 22,000 |
| 06 jun 2024 | 3.1300 | 3.1800 | 3.1100 | 3.1400 | 3.1400 | 15,400 |
| 05 jun 2024 | 3.1000 | 3.2000 | 3.1000 | 3.1300 | 3.1300 | 4,800 |
| 04 jun 2024 | 3.0500 | 3.1700 | 3.0500 | 3.0800 | 3.0800 | 5,700 |
| 03 jun 2024 | 3.1000 | 3.1000 | 3.0000 | 3.0300 | 3.0300 | 9,200 |
| 31 may 2024 | 3.1600 | 3.2000 | 2.9400 | 2.9400 | 2.9400 | 9,500 |
| 30 may 2024 | 3.1500 | 3.1500 | 3.0300 | 3.1200 | 3.1200 | 4,800 |
| 29 may 2024 | 2.9900 | 3.2000 | 2.9900 | 3.1500 | 3.1500 | 19,400 |
| 28 may 2024 | 3.0500 | 3.2200 | 2.8700 | 2.8800 | 2.8800 | 20,900 |
| 24 may 2024 | 3.0500 | 3.1900 | 2.8900 | 2.9600 | 2.9600 | 18,300 |
| 23 may 2024 | 3.1000 | 3.2500 | 3.1000 | 3.1700 | 3.1700 | 17,500 |
| 22 may 2024 | 3.2700 | 3.2700 | 3.0500 | 3.1100 | 3.1100 | 52,200 |
| 21 may 2024 | 2.8600 | 3.2000 | 2.7200 | 3.0000 | 3.0000 | 47,200 |
| 20 may 2024 | 2.8700 | 3.0900 | 2.8200 | 2.8200 | 2.8200 | 3,100 |
| 17 may 2024 | 2.9200 | 2.9400 | 2.7400 | 2.7700 | 2.7700 | 8,800 |
| 16 may 2024 | 2.6500 | 2.9600 | 2.6500 | 2.8200 | 2.8200 | 11,800 |
| 15 may 2024 | 2.8600 | 2.8900 | 2.7000 | 2.8400 | 2.8400 | 3,800 |
| 14 may 2024 | 2.8300 | 2.9900 | 2.8200 | 2.9600 | 2.9600 | 5,200 |
| 13 may 2024 | 2.8600 | 2.9500 | 2.6500 | 2.7800 | 2.7800 | 5,500 |
| 10 may 2024 | 2.9000 | 2.9500 | 2.7700 | 2.9500 | 2.9500 | 4,900 |
| 09 may 2024 | 2.8300 | 2.9100 | 2.7000 | 2.9100 | 2.9100 | 2,900 |
| 08 may 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 07 may 2024 | 2.8000 | 2.8100 | 2.7500 | 2.7500 | 2.7500 | 4,200 |
| 06 may 2024 | 2.7300 | 2.8700 | 2.7200 | 2.7700 | 2.7700 | 4,100 |
| 03 may 2024 | 2.8000 | 2.9400 | 2.6400 | 2.8500 | 2.8500 | 9,100 |
| 02 may 2024 | 2.8000 | 3.0000 | 2.5100 | 2.9300 | 2.9300 | 10,400 |
| 01 may 2024 | 2.7800 | 2.8600 | 2.7100 | 2.8500 | 2.8500 | 14,100 |
| 30 abr 2024 | 2.7300 | 2.9000 | 2.6100 | 2.7300 | 2.7300 | 9,400 |
| 29 abr 2024 | 2.6800 | 2.9000 | 2.5200 | 2.7500 | 2.7500 | 5,400 |
| 26 abr 2024 | 2.7400 | 2.7800 | 2.6100 | 2.6500 | 2.6500 | 4,700 |
| 25 abr 2024 | 2.7500 | 2.9000 | 2.6300 | 2.6600 | 2.6600 | 6,100 |
| 24 abr 2024 | 2.7600 | 2.8900 | 2.5600 | 2.8300 | 2.8300 | 9,600 |
| 23 abr 2024 | 2.5700 | 2.8100 | 2.5500 | 2.6500 | 2.6500 | 13,400 |
| 22 abr 2024 | 2.6500 | 2.7200 | 2.6500 | 2.6700 | 2.6700 | 1,900 |
| 19 abr 2024 | 2.7500 | 2.8700 | 2.6700 | 2.7000 | 2.7000 | 2,000 |
| 18 abr 2024 | 2.7300 | 2.8600 | 2.7300 | 2.8500 | 2.8500 | 1,100 |
| 17 abr 2024 | 2.9400 | 2.9400 | 2.7000 | 2.7800 | 2.7800 | 6,700 |
| 16 abr 2024 | 2.8300 | 2.8800 | 2.6800 | 2.8400 | 2.8400 | 4,300 |
| 15 abr 2024 | 2.8800 | 2.9900 | 2.8300 | 2.8300 | 2.8300 | 3,300 |
| 12 abr 2024 | 3.1000 | 3.1000 | 2.8700 | 2.9000 | 2.9000 | 23,000 |
| 11 abr 2024 | 2.9800 | 3.1100 | 2.8800 | 3.0900 | 3.0900 | 19,400 |
| 10 abr 2024 | 3.0900 | 3.0900 | 2.8700 | 3.0400 | 3.0400 | 7,000 |
| 09 abr 2024 | 2.9100 | 3.1900 | 2.8300 | 3.0200 | 3.0200 | 25,500 |
| 08 abr 2024 | 3.0200 | 3.0200 | 2.8500 | 2.9100 | 2.9100 | 5,600 |
| 05 abr 2024 | 2.9700 | 3.0900 | 2.8400 | 3.0700 | 3.0700 | 12,100 |
| 04 abr 2024 | 3.0600 | 3.0600 | 2.9600 | 3.0200 | 3.0200 | 9,600 |
| 03 abr 2024 | 3.1000 | 3.1000 | 3.0300 | 3.0400 | 3.0400 | 2,300 |
| 02 abr 2024 | 3.1100 | 3.1200 | 3.0100 | 3.0800 | 3.0800 | 6,100 |
| 01 abr 2024 | 3.1100 | 3.2000 | 3.1000 | 3.1000 | 3.1000 | 15,300 |
| 28 mar 2024 | 3.2700 | 3.2700 | 3.1000 | 3.1200 | 3.1200 | 14,000 |
| 27 mar 2024 | 3.1100 | 3.2700 | 3.1100 | 3.2600 | 3.2600 | 12,000 |
| 26 mar 2024 | 3.1700 | 3.2600 | 3.0800 | 3.1700 | 3.1700 | 14,000 |
| 25 mar 2024 | 3.1600 | 3.3800 | 3.0800 | 3.2800 | 3.2800 | 12,600 |
| 22 mar 2024 | 3.3800 | 3.4000 | 3.0400 | 3.2000 | 3.2000 | 23,300 |
| 21 mar 2024 | 3.1000 | 3.4000 | 3.0000 | 3.3500 | 3.3500 | 167,500 |
| 20 mar 2024 | 2.9900 | 3.1600 | 2.9900 | 3.0900 | 3.0900 | 51,400 |
| 19 mar 2024 | 3.0400 | 3.1200 | 2.9300 | 3.0600 | 3.0600 | 8,800 |
| 18 mar 2024 | 3.0400 | 3.1200 | 3.0400 | 3.0400 | 3.0400 | 2,400 |
| 15 mar 2024 | 3.2600 | 3.2600 | 3.0400 | 3.0800 | 3.0800 | 3,200 |
| 14 mar 2024 | 3.0700 | 3.2000 | 3.0000 | 3.0300 | 3.0300 | 10,600 |
| 13 mar 2024 | 3.0500 | 3.1800 | 3.0500 | 3.0600 | 3.0600 | 11,000 |
| 12 mar 2024 | 3.0700 | 3.2400 | 3.0600 | 3.1000 | 3.1000 | 11,100 |
| 11 mar 2024 | 3.1500 | 3.2600 | 3.0500 | 3.2400 | 3.2400 | 3,300 |
| 08 mar 2024 | 3.0600 | 3.1700 | 3.0600 | 3.1700 | 3.1700 | 3,000 |
| 07 mar 2024 | 3.0000 | 3.1400 | 3.0000 | 3.0600 | 3.0600 | 6,100 |
| 06 mar 2024 | 3.1200 | 3.1500 | 2.9300 | 3.0900 | 3.0900 | 8,900 |
| 05 mar 2024 | 3.2000 | 3.2000 | 3.0000 | 3.1200 | 3.1200 | 10,800 |
| 04 mar 2024 | 3.1900 | 3.2400 | 3.0500 | 3.2400 | 3.2400 | 25,700 |
| 01 mar 2024 | 2.9400 | 3.2600 | 2.9400 | 3.1000 | 3.1000 | 10,600 |
| 29 feb 2024 | 3.0700 | 3.2900 | 2.9200 | 2.9300 | 2.9300 | 24,000 |
| 28 feb 2024 | 3.2300 | 3.3000 | 3.1100 | 3.1600 | 3.1600 | 7,300 |
| 27 feb 2024 | 3.1000 | 3.2400 | 3.0600 | 3.2200 | 3.2200 | 18,900 |
| 26 feb 2024 | 3.0900 | 3.1000 | 3.0100 | 3.0200 | 3.0200 | 10,200 |
| 23 feb 2024 | 2.9900 | 3.1000 | 2.9100 | 2.9900 | 2.9900 | 13,700 |
| 22 feb 2024 | 2.8000 | 3.0900 | 2.8000 | 3.0000 | 3.0000 | 6,800 |
| 21 feb 2024 | 2.9900 | 2.9900 | 2.8500 | 2.8700 | 2.8700 | 7,700 |
| 20 feb 2024 | 3.0500 | 3.1000 | 3.0000 | 3.0000 | 3.0000 | 12,100 |
| 16 feb 2024 | 2.8700 | 3.1200 | 2.6900 | 3.1200 | 3.1200 | 29,100 |
| 15 feb 2024 | 2.7400 | 2.8700 | 2.6100 | 2.8700 | 2.8700 | 10,100 |
| 14 feb 2024 | 2.6900 | 2.8400 | 2.6600 | 2.7700 | 2.7700 | 9,700 |
| 13 feb 2024 | 2.6500 | 2.8700 | 2.6500 | 2.7600 | 2.7600 | 4,600 |
| 12 feb 2024 | 2.6600 | 2.8000 | 2.6100 | 2.7200 | 2.7200 | 5,900 |
| 09 feb 2024 | 2.6000 | 2.6600 | 2.6000 | 2.6600 | 2.6600 | 2,300 |
| 08 feb 2024 | 2.6300 | 2.6600 | 2.6000 | 2.6100 | 2.6100 | 5,600 |
| 07 feb 2024 | 2.5600 | 2.6600 | 2.5600 | 2.6500 | 2.6500 | 9,600 |
| 06 feb 2024 | 2.6800 | 2.8300 | 2.5800 | 2.6600 | 2.6600 | 7,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.