Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

3.260 +0.130 (+4.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Oct 31, 2023 2.050 2.190 2.020 2.170 11,178 +0.12(+5.85%)
Oct 30, 2023 2.150 2.150 2.020 2.050 3,482 +0.03(+1.49%)
Oct 27, 2023 2.070 2.130 2.010 2.020 2,833 -0.04(-1.94%)
Oct 26, 2023 2.050 2.090 2.000 2.060 19,125 +0.03(+1.48%)
Oct 25, 2023 2.150 2.150 2.030 2.030 7,448 -0.12(-5.58%)
Oct 24, 2023 2.100 2.300 2.070 2.150 26,847 +0.06(+2.87%)
Oct 23, 2023 2.125 2.125 2.060 2.090 3,155 -0.05(-2.34%)
Oct 20, 2023 2.110 2.251 2.044 2.140 10,148 +0.03(+1.42%)
Oct 19, 2023 2.170 2.210 2.110 2.110 7,182 -0.07(-3.21%)
Oct 18, 2023 2.260 2.340 2.180 2.180 18,205 -0.08(-3.54%)
Oct 17, 2023 2.160 2.400 2.130 2.260 212,451 +0.14(+6.60%)
Oct 16, 2023 2.060 2.177 2.060 2.120 12,928 -0.03(-1.51%)
Oct 13, 2023 2.122 2.160 2.030 2.152 4,969 +0.12(+6.03%)
Oct 12, 2023 2.120 2.119 2.030 2.030 3,226 -0.07(-3.33%)
Oct 11, 2023 2.100 2.179 2.070 2.100 13,950 -0.01(-0.47%)
Oct 10, 2023 2.130 2.140 2.075 2.110 7,512 +0.00(+0.00%)
Oct 09, 2023 2.080 2.180 2.040 2.110 8,592 -0.06(-2.82%)
Oct 06, 2023 2.110 2.190 2.110 2.171 5,945 +0.07(+3.39%)
Oct 05, 2023 2.150 2.170 2.095 2.100 8,561 +0.03(+1.45%)
Oct 04, 2023 2.159 2.159 2.070 2.070 2,495 +0.00(+0.00%)
Oct 03, 2023 2.090 2.123 2.050 2.070 16,156 -0.06(-2.82%)
Oct 02, 2023 2.100 2.140 2.090 2.130 8,963 -0.01(-0.47%)
Sep 29, 2023 2.176 2.176 2.110 2.140 9,908 +0.04(+1.90%)
Sep 28, 2023 2.080 2.200 2.080 2.100 8,309 +0.02(+0.96%)
Sep 27, 2023 2.090 2.150 2.070 2.080 15,432 +0.01(+0.48%)
Sep 26, 2023 2.090 2.100 2.070 2.070 3,089 -0.02(-0.96%)
Sep 25, 2023 2.140 2.150 2.090 2.090 10,658 +0.02(+0.97%)
Sep 22, 2023 2.050 2.080 2.040 2.070 10,922 +0.01(+0.49%)
Sep 21, 2023 2.090 2.105 1.985 2.060 57,802 +0.10(+5.10%)
Sep 20, 2023 2.130 2.130 1.960 1.960 22,151 -0.17(-7.98%)
Sep 19, 2023 2.105 2.240 2.010 2.130 6,024 +0.13(+6.50%)
Sep 18, 2023 2.190 2.190 1.970 2.000 17,241 -0.18(-8.26%)
Sep 15, 2023 2.020 2.180 1.950 2.180 30,940 +0.19(+9.55%)
Sep 14, 2023 2.060 2.100 1.970 1.990 46,157 +0.00(+0.00%)
Sep 13, 2023 1.960 2.020 1.960 1.990 19,919 +0.03(+1.53%)
Sep 12, 2023 1.970 2.050 1.960 1.960 18,498 -0.01(-0.51%)
Sep 11, 2023 2.190 2.322 1.970 1.970 57,308 -0.17(-7.94%)
Sep 08, 2023 2.110 2.373 2.101 2.140 25,306 +0.03(+1.42%)
Sep 07, 2023 2.350 2.400 2.110 2.110 23,490 -0.33(-13.51%)
Sep 06, 2023 2.200 2.440 2.083 2.440 31,056 +0.24(+10.89%)
Sep 05, 2023 2.160 2.200 2.060 2.200 41,563 +0.02(+0.92%)
Sep 01, 2023 2.190 2.200 2.160 2.180 15,510 +0.00(+0.00%)
Aug 31, 2023 2.100 2.200 2.100 2.180 22,888 +0.11(+5.31%)
Aug 30, 2023 2.230 2.230 2.070 2.070 46,376 -0.16(-7.36%)
Aug 29, 2023 2.250 2.380 2.150 2.235 41,533 -0.02(-0.69%)
Aug 28, 2023 2.615 2.615 2.170 2.250 88,348 -0.36(-13.79%)
Aug 25, 2023 2.610 2.720 2.610 2.610 3,764 -0.11(-4.04%)
Aug 24, 2023 2.620 2.730 2.610 2.720 10,958 +0.07(+2.64%)
Aug 23, 2023 2.671 2.680 2.635 2.650 8,008 -0.05(-1.85%)
Aug 22, 2023 2.740 2.740 2.661 2.700 6,480 -0.02(-0.76%)
Aug 21, 2023 2.690 2.740 2.661 2.721 11,014 +0.01(+0.39%)
Aug 18, 2023 2.700 2.710 2.660 2.710 4,676 +0.00(+0.18%)
Aug 17, 2023 2.730 2.740 2.661 2.705 12,044 +0.02(+0.92%)
Aug 16, 2023 2.867 2.880 2.667 2.680 22,326 -0.02(-0.73%)
Aug 15, 2023 2.700 2.890 2.635 2.700 12,749 +0.00(+0.00%)
Aug 14, 2023 2.660 2.740 2.600 2.700 28,868 -0.03(-1.10%)
Aug 11, 2023 2.700 2.800 2.700 2.730 21,611 -0.02(-0.73%)
Aug 10, 2023 2.800 2.800 2.730 2.750 33,611 +0.02(+0.73%)
Aug 09, 2023 2.840 2.950 2.730 2.730 42,109 -0.25(-8.39%)
Aug 08, 2023 2.900 3.180 2.750 2.980 619,718 -0.07(-2.30%)
Aug 07, 2023 3.230 3.290 3.000 3.050 18,963 -0.16(-4.99%)
Aug 04, 2023 3.200 3.250 3.170 3.210 18,522 -0.08(-2.43%)
Aug 03, 2023 3.050 3.620 3.052 3.290 105,797 +0.19(+6.13%)
Aug 02, 2023 3.270 3.270 3.070 3.100 6,989 -0.10(-3.13%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.