XNAS
Datos históricos de Lisata Therapeutics, Inc.
Lisata Therapeutics, Inc. · LSTA
$1.06
▼ -0.03 (-2.83%)
Última operación · 10/10/2026, 17:19:55 UTC
- Variación en el periodo
- −55.27%
- Máximo
- US$5.07
- 10 de marzo de 2026
- Mínimo
- US$0.99
- 31 de julio de 2026
- Volumen medio diario
- 0.17 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.28 | 1.28 | 1.02 | 1.06 | −11.67% | 280,231.033 |
| 8 oct 2026 | 1.22 | 1.31 | 1.13 | 1.20 | +2.56% | 704,822.029 |
| 7 oct 2026 | 1.22 | 1.22 | 1.16 | 1.17 | −3.31% | 13,582.795 |
| 6 oct 2026 | 1.31 | 1.32 | 1.14 | 1.21 | −3.97% | 124,181.614 |
| 5 oct 2026 | 1.45 | 1.48 | 1.26 | 1.26 | −14.29% | 90,753.9 |
| 2 oct 2026 | 1.49 | 1.50 | 1.47 | 1.47 | −1.34% | 3,681.76 |
| 1 oct 2026 | 1.42 | 1.56 | 1.42 | 1.49 | +3.47% | 63,138.76 |
| 30 sep 2026 | 1.47 | 1.50 | 1.44 | 1.44 | −2.04% | 17,080.38 |
| 29 sep 2026 | 1.48 | 1.54 | 1.44 | 1.47 | −2.00% | 50,722.251 |
| 28 sep 2026 | 1.56 | 1.57 | 1.50 | 1.50 | −5.06% | 38,184.987 |
| 25 sep 2026 | 1.54 | 1.58 | 1.49 | 1.58 | +5.33% | 47,897.76 |
| 24 sep 2026 | 1.47 | 1.53 | 1.44 | 1.50 | +4.53% | 25,475.426 |
| 23 sep 2026 | 1.46 | 1.50 | 1.40 | 1.44 | −3.04% | 77,241.937 |
| 22 sep 2026 | 1.55 | 1.60 | 1.44 | 1.48 | −5.13% | 152,755.783 |
| 21 sep 2026 | 1.64 | 1.65 | 1.54 | 1.56 | −8.24% | 228,887.478 |
| 18 sep 2026 | 1.71 | 1.76 | 1.61 | 1.70 | −2.30% | 293,908.738 |
| 17 sep 2026 | 2.50 | 2.56 | 1.50 | 1.74 | +18.37% | 3.04 M |
| 16 sep 2026 | 1.53 | 1.57 | 1.47 | 1.47 | −4.55% | 93,541.284 |
| 15 sep 2026 | 1.53 | 1.56 | 1.43 | 1.54 | −1.28% | 157,865.714 |
| 14 sep 2026 | 1.68 | 1.68 | 1.46 | 1.56 | −4.29% | 169,191.741 |
| 11 sep 2026 | 1.72 | 1.72 | 1.57 | 1.63 | −0.61% | 111,886.825 |
| 10 sep 2026 | 1.92 | 1.92 | 1.54 | 1.64 | −13.68% | 236,640.773 |
| 9 sep 2026 | 1.86 | 2.00 | 1.73 | 1.90 | +2.15% | 208,266.996 |
| 8 sep 2026 | 1.65 | 1.89 | 1.62 | 1.86 | +12.73% | 252,498.072 |
| 4 sep 2026 | 1.58 | 1.70 | 1.56 | 1.65 | +0.61% | 33,923.424 |
| 3 sep 2026 | 1.57 | 1.71 | 1.45 | 1.64 | +4.46% | 162,868.815 |
| 2 sep 2026 | 1.52 | 1.64 | 1.45 | 1.57 | 0.00% | 113,611.719 |
| 1 sep 2026 | 1.48 | 1.64 | 1.23 | 1.57 | +5.37% | 475,598.397 |
| 31 ago 2026 | 1.66 | 1.66 | 1.44 | 1.49 | −11.83% | 243,389.399 |
| 28 ago 2026 | 1.80 | 1.82 | 1.54 | 1.69 | −7.14% | 245,048.046 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.