Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Jan 31, 2024 2.580 2.720 2.470 2.470 10,993 -0.28(-10.18%)
Jan 30, 2024 2.800 2.865 2.740 2.750 4,471 -0.02(-0.72%)
Jan 29, 2024 2.880 2.950 2.420 2.770 14,454 -0.07(-2.47%)
Jan 26, 2024 2.820 3.000 2.650 2.840 10,608 +0.15(+5.58%)
Jan 25, 2024 2.700 2.790 2.630 2.690 5,044 -0.06(-2.18%)
Jan 24, 2024 2.840 2.980 2.580 2.750 20,046 -0.11(-3.85%)
Jan 23, 2024 2.880 2.940 2.820 2.860 10,147 -0.05(-1.72%)
Jan 22, 2024 2.900 3.030 2.900 2.910 5,499 -0.04(-1.36%)
Jan 19, 2024 3.040 3.040 2.900 2.950 5,316 -0.06(-2.10%)
Jan 18, 2024 2.930 3.040 2.870 3.013 8,506 +0.07(+2.49%)
Jan 17, 2024 2.980 3.010 2.820 2.940 13,623 -0.08(-2.65%)
Jan 16, 2024 3.070 3.070 2.886 3.020 8,806 +0.00(+0.00%)
Jan 12, 2024 3.010 3.080 2.950 3.020 10,741 +0.03(+1.00%)
Jan 11, 2024 2.850 3.050 2.850 2.990 13,495 -0.01(-0.33%)
Jan 10, 2024 3.180 3.180 2.960 3.000 7,926 -0.08(-2.60%)
Jan 09, 2024 3.090 3.200 2.950 3.080 18,817 +0.01(+0.33%)
Jan 08, 2024 2.990 3.189 2.870 3.070 21,285 +0.12(+4.16%)
Jan 05, 2024 3.015 3.015 2.850 2.947 8,942 -0.07(-2.41%)
Jan 04, 2024 3.050 3.100 2.825 3.020 52,218 +0.22(+7.86%)
Jan 03, 2024 2.850 2.850 2.655 2.800 3,847 +0.02(+0.72%)
Jan 02, 2024 2.730 2.903 2.730 2.780 7,074 +0.05(+1.83%)
Dec 29, 2023 2.820 2.926 2.730 2.730 17,687 -0.09(-3.19%)
Dec 28, 2023 2.800 2.960 2.780 2.820 13,618 -0.03(-1.12%)
Dec 27, 2023 2.840 2.960 2.730 2.852 6,795 -0.01(-0.28%)
Dec 26, 2023 2.750 2.900 2.742 2.860 13,512 +0.03(+1.06%)
Dec 22, 2023 2.850 2.980 2.740 2.830 29,607 -0.02(-0.70%)
Dec 21, 2023 2.850 2.930 2.800 2.850 10,773 -0.02(-0.52%)
Dec 20, 2023 2.725 2.890 2.725 2.865 5,992 +0.06(+2.06%)
Dec 19, 2023 2.610 2.880 2.600 2.807 23,100 +0.16(+5.94%)
Dec 18, 2023 2.740 2.740 2.650 2.650 5,344 -0.09(-3.28%)
Dec 15, 2023 2.920 2.950 2.715 2.740 13,971 -0.20(-6.80%)
Dec 14, 2023 3.000 3.090 2.860 2.940 21,231 +0.01(+0.34%)
Dec 13, 2023 2.900 2.980 2.746 2.930 21,453 -0.02(-0.68%)
Dec 12, 2023 2.590 3.090 2.590 2.950 61,769 +0.33(+12.60%)
Dec 11, 2023 2.620 2.656 2.577 2.620 5,163 +0.01(+0.38%)
Dec 08, 2023 2.580 2.752 2.530 2.610 16,293 +0.03(+1.16%)
Dec 07, 2023 2.390 2.800 2.169 2.580 32,425 +0.12(+4.95%)
Dec 06, 2023 2.300 2.590 2.190 2.458 65,937 +0.20(+8.78%)
Dec 05, 2023 2.320 2.490 2.110 2.260 5,553 +0.00(+0.00%)
Dec 04, 2023 2.190 2.300 2.110 2.260 12,606 +0.01(+0.44%)
Dec 01, 2023 2.100 2.250 2.100 2.250 14,844 +0.06(+2.74%)
Nov 30, 2023 2.350 2.420 2.050 2.190 70,495 -0.25(-10.25%)
Nov 29, 2023 2.420 2.500 2.360 2.440 16,108 -0.05(-2.01%)
Nov 28, 2023 2.490 2.500 2.330 2.490 24,603 +0.07(+2.89%)
Nov 27, 2023 2.420 2.480 2.400 2.420 18,717 -0.02(-0.62%)
Nov 24, 2023 2.330 2.487 2.330 2.435 5,742 +0.14(+5.87%)
Nov 22, 2023 2.280 2.300 2.090 2.300 31,490 +0.13(+5.99%)
Nov 21, 2023 2.200 2.250 2.170 2.170 5,586 -0.12(-5.24%)
Nov 20, 2023 2.220 2.290 2.160 2.290 12,310 -0.02(-0.87%)
Nov 17, 2023 2.320 2.343 2.220 2.310 11,192 +0.04(+1.76%)
Nov 16, 2023 2.340 2.340 2.220 2.270 6,523 +0.03(+1.34%)
Nov 15, 2023 2.310 2.370 2.238 2.240 9,677 +0.01(+0.45%)
Nov 14, 2023 2.100 2.340 2.100 2.230 12,886 +0.08(+3.96%)
Nov 13, 2023 2.110 2.160 2.110 2.145 10,761 -0.02(-1.15%)
Nov 10, 2023 2.200 2.270 2.115 2.170 45,982 +0.06(+2.84%)
Nov 09, 2023 2.290 2.290 2.110 2.110 5,707 -0.13(-5.80%)
Nov 08, 2023 2.210 2.345 2.210 2.240 4,627 +0.00(+0.00%)
Nov 07, 2023 2.350 2.350 2.220 2.240 6,024 -0.04(-1.75%)
Nov 06, 2023 2.360 2.420 2.190 2.280 39,677 -0.08(-3.39%)
Nov 03, 2023 2.228 2.440 2.228 2.360 46,862 +0.18(+8.26%)
Nov 02, 2023 2.100 2.190 2.100 2.180 14,758 +0.06(+2.83%)
Nov 01, 2023 2.170 2.170 2.100 2.120 2,642 -0.05(-2.30%)
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 2.050 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%)
Aug 01, 2023 3.220 3.314 3.200 3.200 11,271 +0.03(+0.95%)
Jul 31, 2023 3.210 3.225 3.120 3.170 7,578 +0.02(+0.63%)
Jul 28, 2023 3.126 3.202 3.100 3.150 4,973 +0.00(+0.00%)
Jul 27, 2023 3.355 3.355 3.150 3.150 6,848 -0.08(-2.48%)
Jul 26, 2023 3.250 3.300 3.205 3.230 8,626 -0.06(-1.82%)
Jul 25, 2023 3.490 3.510 3.290 3.290 20,587 -0.21(-6.00%)
Jul 24, 2023 3.430 3.619 3.430 3.500 7,841 +0.04(+1.16%)
Jul 21, 2023 3.620 3.690 3.460 3.460 29,663 -0.17(-4.68%)
Jul 20, 2023 3.650 3.700 3.620 3.630 12,497 -0.04(-1.22%)
Jul 19, 2023 3.750 3.870 3.675 3.675 30,363 -0.08(-2.00%)
Jul 18, 2023 3.700 3.760 3.640 3.750 16,237 -0.02(-0.53%)
Jul 17, 2023 3.700 3.770 3.700 3.770 3,084 +0.06(+1.62%)
Jul 14, 2023 3.650 3.770 3.640 3.710 16,062 +0.02(+0.54%)
Jul 13, 2023 3.630 3.700 3.630 3.690 2,959 +0.00(+0.00%)
Jul 12, 2023 3.610 3.700 3.610 3.690 4,199 +0.04(+1.10%)
Jul 11, 2023 3.510 3.680 3.510 3.650 4,819 +0.02(+0.55%)
Jul 10, 2023 3.560 3.700 3.550 3.630 10,495 +0.00(+0.00%)
Jul 07, 2023 3.550 3.700 3.550 3.630 3,487 +0.03(+0.89%)
Jul 06, 2023 3.530 3.626 3.490 3.598 9,665 +0.06(+1.64%)
Jul 05, 2023 3.500 3.628 3.500 3.540 4,190 +0.01(+0.28%)
Jul 03, 2023 3.640 3.670 3.410 3.530 26,321 -0.17(-4.59%)
Jun 30, 2023 3.690 3.700 3.610 3.700 6,563 +0.01(+0.27%)
Jun 29, 2023 3.710 3.707 3.615 3.690 1,938 +0.09(+2.50%)
Jun 28, 2023 3.670 3.760 3.600 3.600 23,298 -0.04(-1.10%)
Jun 27, 2023 3.680 3.740 3.555 3.640 19,110 -0.10(-2.62%)
Jun 26, 2023 3.880 3.900 3.710 3.738 12,259 -0.13(-3.29%)
Jun 23, 2023 3.930 3.990 3.850 3.865 11,623 -0.06(-1.65%)
Jun 22, 2023 3.920 4.240 3.900 3.930 17,164 +0.02(+0.51%)
Jun 21, 2023 4.000 4.035 3.900 3.910 4,612 -0.05(-1.26%)
Jun 20, 2023 3.960 4.149 3.960 3.960 3,188 -0.04(-1.00%)
Jun 16, 2023 4.220 4.240 3.850 4.000 22,819 -0.23(-5.44%)
Jun 15, 2023 4.480 4.480 4.170 4.230 26,580 +0.96(+29.36%)
May 08, 2023 3.190 3.300 3.190 3.270 4,822 +0.04(+1.40%)
May 05, 2023 3.200 3.356 3.200 3.225 3,776 +0.03(+0.94%)
May 04, 2023 3.150 3.298 3.110 3.195 5,551 -0.06(-1.69%)
May 03, 2023 3.130 3.339 3.120 3.250 4,412 -0.10(-2.99%)
May 02, 2023 3.240 3.362 3.152 3.350 6,306 +0.09(+2.76%)
May 01, 2023 3.170 3.350 3.130 3.260 7,287 +0.01(+0.31%)
Apr 28, 2023 3.100 3.280 3.100 3.250 6,702 +0.00(+0.00%)
Apr 27, 2023 3.220 3.250 3.136 3.250 11,483 +0.06(+2.04%)
Apr 26, 2023 3.350 3.350 3.140 3.185 3,868 -0.04(-1.09%)
Apr 25, 2023 3.270 3.270 3.122 3.220 1,998 -0.10(-3.01%)
Apr 24, 2023 3.240 3.450 3.183 3.320 6,381 +0.04(+1.37%)
Apr 21, 2023 3.380 3.380 3.177 3.275 3,621 -0.06(-1.95%)
Apr 20, 2023 3.280 3.400 3.280 3.340 10,011 -0.01(-0.30%)
Apr 19, 2023 3.340 3.480 3.283 3.350 6,633 +0.04(+1.21%)
Apr 18, 2023 3.160 3.360 3.120 3.310 16,099 +0.16(+4.91%)
Apr 17, 2023 3.210 3.210 3.000 3.155 19,739 +0.03(+1.12%)
Apr 14, 2023 3.230 3.230 3.090 3.120 17,471 +0.02(+0.65%)
Apr 13, 2023 3.110 3.200 3.083 3.100 7,099 -0.03(-1.12%)
Apr 12, 2023 3.175 3.175 3.060 3.135 3,814 +0.03(+0.97%)
Apr 11, 2023 3.020 3.140 3.020 3.105 3,236 +0.02(+0.81%)
Apr 10, 2023 3.150 3.277 3.080 3.080 7,436 +0.00(+0.00%)
Apr 06, 2023 3.054 3.150 3.020 3.080 4,995 -0.00(-0.16%)
Apr 05, 2023 3.150 3.210 3.016 3.085 5,588 -0.10(-2.99%)
Apr 04, 2023 3.290 3.370 3.150 3.180 10,095 -0.07(-2.15%)
Apr 03, 2023 3.210 3.250 3.200 3.250 3,524 +0.00(+0.15%)
Mar 31, 2023 3.020 3.370 3.020 3.245 21,348 +0.06(+2.04%)
Mar 30, 2023 3.130 3.180 3.000 3.180 11,254 +0.11(+3.58%)
Mar 29, 2023 3.326 3.326 3.020 3.070 3,548 +0.02(+0.66%)
Mar 28, 2023 3.040 3.220 3.022 3.050 6,757 -0.19(-5.86%)
Mar 27, 2023 3.300 3.300 3.000 3.240 3,624 +0.24(+8.00%)
Mar 24, 2023 3.010 3.095 3.000 3.000 3,286 -0.08(-2.60%)
Mar 23, 2023 3.000 3.110 3.000 3.080 5,490 -0.08(-2.61%)
Mar 22, 2023 3.200 3.250 3.120 3.163 2,251 -0.01(-0.23%)
Mar 21, 2023 3.260 3.370 3.123 3.170 5,488 -0.09(-2.76%)
Mar 20, 2023 3.080 3.330 3.080 3.260 6,911 -0.05(-1.51%)
Mar 17, 2023 3.320 3.320 3.150 3.310 11,326 -0.01(-0.30%)
Mar 16, 2023 3.310 3.490 3.180 3.320 2,506 +0.00(+0.00%)
Mar 15, 2023 3.475 3.475 3.160 3.320 8,724 +0.00(+0.00%)
Mar 14, 2023 3.220 3.490 3.220 3.320 3,505 -0.11(-3.10%)
Mar 13, 2023 3.090 3.426 3.070 3.426 11,000 +0.25(+7.74%)
Mar 10, 2023 3.200 3.290 3.090 3.180 5,371 -0.31(-8.88%)
Mar 09, 2023 3.246 3.510 3.246 3.490 2,547 -0.04(-1.13%)
Mar 08, 2023 3.520 3.575 3.350 3.530 13,226 +0.01(+0.31%)
Mar 07, 2023 3.520 3.680 3.360 3.519 12,553 -0.01(-0.31%)
Mar 06, 2023 3.180 3.530 3.180 3.530 30,821 +0.29(+8.95%)
Mar 03, 2023 3.210 3.420 3.080 3.240 7,941 +0.13(+4.19%)
Mar 02, 2023 2.940 3.250 2.940 3.110 13,965 +0.08(+2.63%)
Mar 01, 2023 3.110 3.219 3.008 3.030 25,471 -0.13(-4.11%)
Feb 28, 2023 3.200 3.213 3.091 3.160 5,775 -0.10(-2.98%)
Feb 27, 2023 3.370 3.420 3.257 3.257 8,065 -0.14(-4.20%)
Feb 24, 2023 3.359 3.420 3.300 3.400 21,298 +0.02(+0.68%)
Feb 23, 2023 3.310 3.484 3.310 3.377 13,630 +0.05(+1.41%)
Feb 22, 2023 3.300 3.550 3.300 3.330 14,833 -0.12(-3.51%)
Feb 21, 2023 3.310 3.451 3.305 3.451 14,633 +0.02(+0.62%)
Feb 17, 2023 3.370 3.430 3.310 3.430 9,155 +0.03(+0.88%)
Feb 16, 2023 3.450 3.550 3.400 3.400 12,647 +0.02(+0.59%)
Feb 15, 2023 3.540 3.543 3.380 3.380 2,684 -0.10(-2.87%)
Feb 14, 2023 3.390 3.480 3.380 3.480 3,711 +0.10(+2.96%)
Feb 13, 2023 3.500 3.500 3.350 3.380 7,421 -0.03(-0.88%)
Feb 10, 2023 3.240 3.435 3.240 3.410 3,629 +0.06(+1.93%)
Feb 09, 2023 3.582 3.582 3.333 3.345 18,598 -0.17(-4.96%)
Feb 08, 2023 3.700 3.700 3.505 3.520 13,179 -0.18(-4.86%)
Feb 07, 2023 3.630 3.710 3.630 3.700 8,810 +0.04(+1.09%)
Feb 06, 2023 3.700 3.710 3.650 3.660 5,443 +0.01(+0.27%)
Feb 03, 2023 3.660 3.780 3.650 3.650 4,964 -0.10(-2.56%)
Feb 02, 2023 3.828 3.828 3.600 3.746 24,268 +0.14(+3.77%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.