Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lisata Therapeutics, Inc. - Common Stock (NQ: LSTA )

3.410 -0.190 (-5.28%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 14, 2024 3.510 3.700 3.450 3.600 40,252 +0.14(+3.90%)
Jun 13, 2024 3.545 3.545 3.430 3.465 17,994 +0.04(+1.08%)
Jun 12, 2024 3.700 3.710 3.371 3.428 31,236 -0.24(-6.59%)
Jun 11, 2024 3.130 3.700 3.125 3.670 44,936 +0.22(+6.38%)
Jun 10, 2024 3.270 3.500 3.200 3.450 88,399 +0.19(+5.83%)
Jun 07, 2024 3.140 3.270 3.140 3.260 22,019 +0.12(+3.99%)
Jun 06, 2024 3.130 3.175 3.110 3.135 15,359 +0.01(+0.32%)
Jun 05, 2024 3.100 3.200 3.100 3.125 4,814 +0.05(+1.63%)
Jun 04, 2024 3.050 3.170 3.050 3.075 5,721 +0.05(+1.65%)
Jun 03, 2024 3.100 3.100 3.000 3.025 9,239 +0.08(+2.89%)
May 31, 2024 3.150 3.200 2.940 2.940 9,466 -0.18(-5.77%)
May 30, 2024 3.150 3.150 3.030 3.120 4,840 -0.03(-0.94%)
May 29, 2024 2.985 3.200 2.985 3.150 19,442 +0.27(+9.35%)
May 28, 2024 3.050 3.220 2.870 2.881 20,871 -0.08(-2.69%)
May 24, 2024 3.050 3.190 2.890 2.960 18,348 -0.21(-6.62%)
May 23, 2024 3.100 3.250 3.100 3.170 17,459 +0.06(+2.09%)
May 22, 2024 3.270 3.270 3.050 3.105 52,186 +0.10(+3.47%)
May 21, 2024 2.860 3.200 2.720 3.001 47,196 +0.18(+6.26%)
May 20, 2024 2.870 3.090 2.824 2.824 3,120 +0.05(+1.96%)
May 17, 2024 2.920 2.945 2.735 2.770 8,831 -0.04(-1.60%)
May 16, 2024 2.650 2.965 2.650 2.815 11,823 -0.03(-1.03%)
May 15, 2024 2.860 2.890 2.701 2.844 3,847 -0.12(-3.91%)
May 14, 2024 2.830 2.990 2.820 2.960 5,173 +0.19(+6.67%)
May 13, 2024 2.860 2.945 2.650 2.775 5,475 -0.17(-5.93%)
May 10, 2024 2.900 2.950 2.770 2.950 4,934 +0.04(+1.27%)
May 09, 2024 2.825 2.913 2.700 2.913 2,892 +0.16(+5.93%)
May 07, 2024 2.750 211 -0.02(-0.72%)
May 06, 2024 2.730 2.870 2.720 2.770 4,071 -0.08(-2.81%)
May 03, 2024 2.800 2.940 2.640 2.850 9,141 -0.08(-2.73%)
May 02, 2024 2.800 3.000 2.510 2.930 10,395 +0.08(+2.69%)
May 01, 2024 2.780 2.860 2.710 2.853 14,108 +0.12(+4.51%)
Apr 30, 2024 2.730 2.900 2.612 2.730 9,463 -0.02(-0.73%)
Apr 29, 2024 2.680 2.900 2.520 2.750 5,411 +0.10(+3.86%)
Apr 26, 2024 2.736 2.784 2.606 2.648 4,678 -0.01(-0.46%)
Apr 25, 2024 2.750 2.900 2.630 2.660 6,093 -0.17(-6.01%)
Apr 24, 2024 2.760 2.890 2.560 2.830 9,625 +0.18(+6.79%)
Apr 23, 2024 2.570 2.810 2.551 2.650 13,395 -0.02(-0.75%)
Apr 22, 2024 2.650 2.715 2.650 2.670 1,894 -0.03(-1.11%)
Apr 19, 2024 2.750 2.870 2.670 2.700 1,975 -0.15(-5.26%)
Apr 18, 2024 2.727 2.860 2.727 2.850 1,130 +0.07(+2.52%)
Apr 17, 2024 2.940 2.940 2.700 2.780 6,684 -0.06(-2.11%)
Apr 16, 2024 2.830 2.880 2.680 2.840 4,339 +0.01(+0.35%)
Apr 15, 2024 2.880 2.985 2.830 2.830 3,332 -0.07(-2.41%)
Apr 12, 2024 3.100 3.100 2.870 2.900 23,027 -0.19(-6.15%)
Apr 11, 2024 2.980 3.110 2.883 3.090 19,427 +0.05(+1.64%)
Apr 10, 2024 3.090 3.090 2.870 3.040 6,979 +0.02(+0.66%)
Apr 09, 2024 2.910 3.190 2.830 3.020 25,544 +0.11(+3.78%)
Apr 08, 2024 3.020 3.020 2.850 2.910 5,578 -0.16(-5.21%)
Apr 05, 2024 2.970 3.090 2.840 3.070 12,058 +0.05(+1.66%)
Apr 04, 2024 3.060 3.055 2.960 3.020 9,584 -0.02(-0.66%)
Apr 03, 2024 3.100 3.100 3.035 3.040 2,263 -0.04(-1.30%)
Apr 02, 2024 3.110 3.120 3.010 3.080 6,109 -0.02(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.