Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Lisata Therapeu (LSTA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.28 2.55 2.28 2.53 4,119
17th Jul 2025 (Thu) 2.56 2.61 2.42 2.41 10,043
16th Jul 2025 (Wed) 2.56 2.65 2.56 2.57 4,588
15th Jul 2025 (Tue) 2.53 3.07 2.51 2.70 97,736
14th Jul 2025 (Mon) 2.68 2.68 2.67 2.63 442
11th Jul 2025 (Fri) 2.60 2.75 2.55 2.71 1,150
10th Jul 2025 (Thu) 2.78 2.78 2.74 2.74 2,040
9th Jul 2025 (Wed) 2.66 2.85 2.66 2.9281 3,408
8th Jul 2025 (Tue) 2.35 3.00 2.35 2.80 14,013
7th Jul 2025 (Mon) 2.61 2.62 2.61 2.48 1,077
4th Jul 2025 (Fri) 2.63 2.65 2.63 2.62 574
3rd Jul 2025 (Thu) 2.63 2.65 2.63 2.62 574
2nd Jul 2025 (Wed) 2.93 2.93 2.73 2.73 23
1st Jul 2025 (Tue) 2.93 2.93 2.89 2.86 1,158
30th Jun 2025 (Mon) 2.85 2.90 2.85 2.8991 1,317
27th Jun 2025 (Fri) 3.00 3.00 2.73 2.80 8,486
26th Jun 2025 (Thu) 2.55 2.92 2.55 2.94 6,426
25th Jun 2025 (Wed) 2.45 2.52 2.45 2.52 90
24th Jun 2025 (Tue) 2.45 2.45 2.40 2.40 0
23rd Jun 2025 (Mon) 2.45 2.47 2.45 2.39 439
20th Jun 2025 (Fri) 2.69 2.69 2.69 2.48 146
19th Jun 2025 (Thu) 2.55 2.55 2.55 2.43 5,703
18th Jun 2025 (Wed) 2.55 2.55 2.55 2.43 5,703
17th Jun 2025 (Tue) 2.48 2.48 2.45 2.40 745
16th Jun 2025 (Mon) 2.64 2.65 2.64 2.51 115
13th Jun 2025 (Fri) 2.545 2.59 2.41 2.495 439
12th Jun 2025 (Thu) 2.56 2.56 2.56 2.5588 200
11th Jun 2025 (Wed) 2.50 2.50 2.47 2.46 1,228
10th Jun 2025 (Tue) 2.56 2.60 2.55 2.58 1,070
9th Jun 2025 (Mon) 2.68 2.68 2.60 2.6346 1,081
6th Jun 2025 (Fri) 2.65 2.69 2.65 2.69 5
5th Jun 2025 (Thu) 2.65 2.65 2.65 2.65 605
4th Jun 2025 (Wed) 2.74 2.74 2.66 2.66 3,274
3rd Jun 2025 (Tue) 2.77 2.78 2.77 2.6032 871
2nd Jun 2025 (Mon) 2.51 2.79 2.51 2.74 677
30th May 2025 (Fri) 2.60 2.60 2.60 2.6103 659
29th May 2025 (Thu) 2.62 2.6798 2.62 2.6798 35
28th May 2025 (Wed) 2.66 2.66 2.66 2.66 0
27th May 2025 (Tue) 2.64 2.64 2.64 2.64 91
26th May 2025 (Mon) 2.64 2.64 2.64 2.64 0
24th May 2025 (Sat) 2.67 2.67 2.64 2.64 184
23rd May 2025 (Fri) 2.67 2.67 2.67 2.67 184
22nd May 2025 (Thu) 2.48 2.48 2.48 2.48 1,217
21st May 2025 (Wed) 2.69 2.70 2.60 2.60 1,800
20th May 2025 (Tue) 2.64 2.64 2.64 2.64 1,149
19th May 2025 (Mon) 2.63 2.63 2.63 2.63 3,925
FTSE 100 Latest
Value8,992.12
Change19.48