Lisata Therapeutics Inc (LSTA)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
820 |
0,00%
|
3,44
|
3,42
|
3,47
|
3,47
|
28/06/2024 |
820 |
-0,57%
|
3,44
|
3,42
|
3,47
|
3,47
|
27/06/2024 |
2.222 |
2,35%
|
3,48
|
3,44
|
3,49
|
3,49
|
26/06/2024 |
985 |
-1,16%
|
3,44
|
3,33
|
3,44
|
3,41
|
25/06/2024 |
1.802 |
0,88%
|
3,38
|
3,33
|
3,45
|
3,45
|
24/06/2024 |
447 |
-3,12%
|
3,50
|
3,35
|
3,52
|
3,42
|
21/06/2024 |
11.064 |
6,65%
|
3,30
|
3,29
|
3,53
|
3,53
|
20/06/2024 |
7.636 |
0,30%
|
3,30
|
3,28
|
3,37
|
3,31
|
19/06/2024 |
6.380 |
0,00%
|
3,45
|
3,30
|
3,57
|
3,30
|
18/06/2024 |
6.380 |
-8,84%
|
3,45
|
3,30
|
3,57
|
3,30
|
17/06/2024 |
13.753 |
-4,70%
|
3,50
|
3,34
|
3,5587
|
3,45
|
14/06/2024 |
28.997 |
2,04%
|
3,51
|
3,45
|
3,6999
|
3,51
|
13/06/2024 |
10.838 |
0,00%
|
3,70
|
3,43
|
3,5453
|
3,44
|
12/06/2024 |
24.227 |
-6,27%
|
3,70
|
3,3711
|
3,71
|
3,44
|
11/06/2024 |
35.616 |
6,38%
|
3,45
|
3,45
|
3,6999
|
3,67
|
10/06/2024 |
70.599 |
5,51%
|
3,05
|
3,20
|
3,50
|
3,45
|
07/06/2024 |
19.474 |
4,47%
|
3,05
|
3,11
|
3,27
|
3,27
|
06/06/2024 |
10.573 |
-0,32%
|
3,05
|
3,11
|
3,175
|
3,13
|
05/06/2024 |
4.258 |
1,95%
|
3,05
|
3,10
|
3,20
|
3,14
|
04/06/2024 |
5.345 |
1,82%
|
3,05
|
3,05
|
3,1699
|
3,08
|
03/06/2024 |
8.679 |
2,89%
|
2,89
|
3,00
|
3,10
|
3,025
|
31/05/2024 |
7.034 |
-5,77%
|
2,89
|
3,025
|
3,1999
|
2,94
|
30/05/2024 |
3.828 |
-0,95%
|
2,89
|
3,03
|
3,15
|
3,12
|
29/05/2024 |
17.118 |
4,68%
|
2,89
|
2,985
|
3,19
|
3,13
|
28/05/2024 |
19.732 |
1,01%
|
3,05
|
2,87
|
3,22
|
2,99
|
27/05/2024 |
2.118 |
0,00%
|
3,17
|
2,96
|
3,17
|
2,96
|
24/05/2024 |
2.118 |
-3,58%
|
3,17
|
2,96
|
3,17
|
2,96
|
23/05/2024 |
16.274 |
3,26%
|
2,75
|
3,10
|
3,2498
|
3,17
|
22/05/2024 |
35.768 |
1,99%
|
2,75
|
3,05
|
3,27
|
3,07
|
21/05/2024 |
39.462 |
4,90%
|
2,75
|
2,72
|
3,20
|
3,00
|
20/05/2024 |
2.818 |
3,25%
|
2,74
|
2,8242
|
3,09
|
2,86
|
17/05/2024 |
7.046 |
1,47%
|
2,92
|
2,7351
|
2,9449
|
2,77
|
16/05/2024 |
8.140 |
-4,98%
|
2,70
|
2,6601
|
2,9649
|
2,67
|
15/05/2024 |
2.276 |
2,78%
|
2,70
|
2,701
|
2,85
|
2,8881
|
14/05/2024 |
1.828 |
2,93%
|
2,86
|
2,82
|
2,975
|
2,81
|
13/05/2024 |
4.272 |
-3,56%
|
2,86
|
2,65
|
2,9454
|
2,71
|
10/05/2024 |
3.426 |
4,07%
|
2,905
|
2,77
|
2,9499
|
2,81
|
09/05/2024 |
1.607 |
-1,82%
|
2,75
|
2,70
|
2,913
|
2,70
|
08/05/2024 |
153 |
0,00%
|
2,74
|
2,75
|
2,81
|
2,75
|
07/05/2024 |
3.625 |
-0,72%
|
2,76
|
2,75
|
2,81
|
2,75
|
06/05/2024 |
3.696 |
2,59%
|
2,80
|
2,72
|
2,87
|
2,77
|
03/05/2024 |
8.708 |
-3,92%
|
2,80
|
2,64
|
2,9399
|
2,70
|
02/05/2024 |
5.572 |
-0,71%
|
2,78
|
2,51
|
3,00
|
2,81
|
01/05/2024 |
3.893 |
0,71%
|
2,78
|
2,71
|
2,86
|
2,83
|
30/04/2024 |
6.901 |
4,07%
|
2,73
|
2,612
|
2,90
|
2,81
|
29/04/2024 |
4.916 |
-1,79%
|
2,71
|
2,5201
|
2,8999
|
2,75
|
26/04/2024 |
4.445 |
2,19%
|
2,71
|
2,6061
|
2,7836
|
2,80
|
25/04/2024 |
4.248 |
-0,36%
|
2,76
|
2,68
|
2,90
|
2,76
|
24/04/2024 |
7.437 |
-1,42%
|
2,76
|
2,56
|
2,89
|
2,77
|
23/04/2024 |
9.605 |
-0,38%
|
2,72
|
2,5515
|
2,81
|
2,65
|
22/04/2024 |
1.525 |
-1,48%
|
2,72
|
2,67
|
2,67
|
2,66
|
19/04/2024 |
1.845 |
1,12%
|
2,75
|
2,67
|
2,87
|
2,70
|
18/04/2024 |
726 |
-2,56%
|
3,09
|
2,85
|
2,85
|
2,67
|
17/04/2024 |
6.086 |
-4,53%
|
3,09
|
2,70
|
2,919
|
2,74
|
16/04/2024 |
4.283 |
1,06%
|
3,09
|
2,68
|
2,88
|
2,86
|
15/04/2024 |
1.957 |
-2,06%
|
3,09
|
2,83
|
2,88
|
2,8304
|
12/04/2024 |
18.825 |
-3,34%
|
3,09
|
2,87
|
3,05
|
2,89
|
11/04/2024 |
12.505 |
-1,65%
|
3,09
|
2,8829
|
3,11
|
2,99
|
10/04/2024 |
5.958 |
-1,62%
|
3,09
|
2,87
|
3,09
|
3,04
|
09/04/2024 |
16.637 |
6,55%
|
2,95
|
2,83
|
3,19
|
3,09
|
08/04/2024 |
4.434 |
-3,97%
|
2,97
|
2,85
|
3,02
|
2,90
|
05/04/2024 |
8.713 |
0,00%
|
2,97
|
2,84
|
3,09
|
3,02
|
04/04/2024 |
7.679 |
-2,95%
|
3,06
|
2,96
|
3,0555
|
2,96
|
03/04/2024 |
2.052 |
-0,97%
|
3,06
|
3,0349
|
3,10
|
3,05
|
02/04/2024 |
5.013 |
-1,12%
|
3,06
|
3,02
|
3,12
|
3,08
|
01/04/2024 |
11.079 |
-0,16%
|
3,11
|
3,0991
|
3,20
|
3,115
|
28/03/2024 |
13.144 |
-3,41%
|
3,11
|
3,1032
|
3,27
|
3,12
|
27/03/2024 |
9.839 |
3,20%
|
3,11
|
3,11
|
3,27
|
3,23
|
26/03/2024 |
10.523 |
-4,86%
|
3,24
|
3,08
|
3,26
|
3,13
|
25/03/2024 |
9.467 |
3,13%
|
3,38
|
3,08
|
3,38
|
3,30
|
22/03/2024 |
17.488 |
-4,78%
|
3,38
|
3,0401
|
3,3999
|
3,19
|
21/03/2024 |
112.487 |
7,12%
|
2,99
|
3,0001
|
3,40
|
3,31
|
20/03/2024 |
44.545 |
0,98%
|
2,99
|
2,99
|
3,155
|
3,09
|
19/03/2024 |
5.331 |
2,63%
|
3,04
|
2,9481
|
3,12
|
3,12
|
18/03/2024 |
1.758 |
-1,30%
|
3,04
|
3,04
|
3,115
|
3,04
|
15/03/2024 |
1.878 |
-1,62%
|
3,04
|
3,04
|
3,2643
|
3,03
|
14/03/2024 |
7.127 |
0,65%
|
3,07
|
3,05
|
3,0901
|
3,08
|
13/03/2024 |
7.816 |
1,45%
|
3,06
|
3,05
|
3,0972
|
3,145
|
12/03/2024 |
8.474 |
-0,64%
|
3,15
|
3,065
|
3,24
|
3,10
|
11/03/2024 |
2.889 |
-0,61%
|
3,15
|
3,05
|
3,26
|
3,24
|
08/03/2024 |
2.664 |
6,19%
|
3,20
|
3,06
|
3,17
|
3,26
|
07/03/2024 |
4.359 |
1,99%
|
3,20
|
2,9964
|
3,135
|
3,07
|
06/03/2024 |
6.727 |
-3,53%
|
3,20
|
2,9301
|
3,12
|
3,01
|
05/03/2024 |
7.815 |
-1,88%
|
2,94
|
3,00
|
3,2393
|
3,13
|
04/03/2024 |
14.818 |
2,90%
|
2,94
|
3,0632
|
3,2393
|
3,19
|
01/03/2024 |
6.905 |
5,80%
|
2,94
|
2,94
|
3,1647
|
3,10
|
29/02/2024 |
18.072 |
-8,72%
|
3,11
|
2,92
|
3,29
|
2,93
|
28/02/2024 |
4.020 |
1,26%
|
3,23
|
3,11
|
3,2683
|
3,22
|
27/02/2024 |
14.565 |
6,60%
|
3,10
|
3,06
|
3,2398
|
3,23
|
26/02/2024 |
7.431 |
-0,33%
|
2,80
|
3,01
|
3,10
|
3,03
|
23/02/2024 |
2.709 |
3,75%
|
2,80
|
2,9133
|
3,10
|
3,04
|
22/02/2024 |
6.035 |
4,64%
|
2,80
|
2,81
|
3,09
|
2,93
|
21/02/2024 |
7.597 |
-1,06%
|
2,82
|
2,846
|
2,9899
|
2,80
|
20/02/2024 |
7.865 |
-1,32%
|
3,05
|
3,0001
|
3,10
|
3,00
|
19/02/2024 |
2.455 |
0,00%
|
2,73
|
2,73
|
3,09
|
3,04
|
16/02/2024 |
2.455 |
9,75%
|
2,73
|
2,73
|
3,09
|
3,04
|
15/02/2024 |
4.725 |
2,89%
|
2,77
|
2,75
|
2,87
|
2,85
|
14/02/2024 |
7.040 |
1,84%
|
2,69
|
2,67
|
2,80
|
2,77
|
13/02/2024 |
2.237 |
0,00%
|
2,65
|
2,71
|
2,8569
|
2,72
|
12/02/2024 |
4.333 |
2,26%
|
2,66
|
2,61
|
2,68
|
2,72
|