Lisata Therapeutics Inc (LSTA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/10/2026 |
2.297 |
-1,34%
|
1,55
|
1,45
|
1,56
|
1,47
|
| 01/10/2026 |
44.878 |
3,47%
|
1,44
|
1,42
|
1,56
|
1,49
|
| 30/09/2026 |
7.801 |
-2,04%
|
1,44
|
1,42
|
1,52
|
1,44
|
| 29/09/2026 |
36.463 |
-2,00%
|
1,5002
|
1,42
|
1,54
|
1,47
|
| 28/09/2026 |
26.954 |
-5,06%
|
1,5403
|
1,50
|
1,57
|
1,50
|
| 25/09/2026 |
43.769 |
2,78%
|
1,50
|
1,44
|
1,58
|
1,58
|
| 24/09/2026 |
17.693 |
5,23%
|
1,50
|
1,42
|
1,53
|
1,50
|
| 23/09/2026 |
55.821 |
-3,04%
|
1,46
|
1,40
|
1,50
|
1,435
|
| 22/09/2026 |
90.987 |
-3,85%
|
1,5774
|
1,44
|
1,61
|
1,48
|
| 21/09/2026 |
151.476 |
-7,94%
|
1,60
|
1,54
|
1,65
|
1,56
|
| 18/09/2026 |
160.161 |
-2,30%
|
1,6514
|
1,63
|
1,7646
|
1,70
|
| 17/09/2026 |
1.729.467 |
17,69%
|
2,50
|
1,50
|
2,50
|
1,74
|
| 16/09/2026 |
73.512 |
-5,84%
|
1,51
|
1,45
|
1,57
|
1,47
|
| 15/09/2026 |
83.908 |
-1,28%
|
1,56
|
1,43
|
1,57
|
1,54
|
| 14/09/2026 |
77.715 |
-4,29%
|
1,6597
|
1,455
|
1,68
|
1,56
|
| 11/09/2026 |
76.208 |
-0,61%
|
1,64
|
1,57
|
1,72
|
1,63
|
| 10/09/2026 |
88.981 |
-13,68%
|
1,8734
|
1,565
|
1,915
|
1,64
|
| 09/09/2026 |
118.019 |
2,15%
|
1,84
|
1,73
|
1,999
|
1,90
|
| 08/09/2026 |
138.934 |
12,05%
|
1,71
|
1,62
|
1,89
|
1,86
|
| 04/09/2026 |
12.938 |
0,00%
|
1,62
|
1,53
|
1,70
|
1,66
|
| 03/09/2026 |
80.555 |
4,46%
|
1,57
|
1,45
|
1,71
|
1,64
|
| 02/09/2026 |
82.106 |
0,64%
|
1,50
|
1,45
|
1,64
|
1,57
|
| 01/09/2026 |
340.352 |
6,71%
|
1,49
|
1,23
|
1,71
|
1,57
|
| 31/08/2026 |
112.442 |
-11,83%
|
1,66
|
1,44
|
1,66
|
1,49
|
| 28/08/2026 |
126.962 |
-5,50%
|
1,8583
|
1,54
|
1,86
|
1,69
|
| 27/08/2026 |
63.353 |
0,55%
|
1,86
|
1,76
|
1,9396
|
1,82
|
| 26/08/2026 |
30.758 |
4,02%
|
1,72
|
1,72
|
1,8743
|
1,81
|
| 25/08/2026 |
135.309 |
-1,14%
|
1,6887
|
1,6887
|
1,90
|
1,74
|
| 24/08/2026 |
662.825 |
12,90%
|
1,60
|
1,59
|
2,00
|
1,76
|
| 21/08/2026 |
4.419.394 |
37,05%
|
1,05
|
1,05
|
1,79
|
1,55
|
| 20/08/2026 |
62.065 |
0,89%
|
1,13
|
1,07
|
1,18
|
1,13
|
| 19/08/2026 |
64.065 |
-2,61%
|
1,10
|
1,08
|
1,225
|
1,12
|
| 18/08/2026 |
24.139 |
6,48%
|
1,10
|
1,10
|
1,20
|
1,15
|
| 17/08/2026 |
16.879 |
-0,92%
|
1,09
|
1,08
|
1,165
|
1,088
|
| 14/08/2026 |
14.801 |
-0,67%
|
1,11
|
1,05
|
1,15
|
1,09
|
| 13/08/2026 |
20.718 |
-5,09%
|
1,195
|
1,10
|
1,195
|
1,12
|
| 12/08/2026 |
20.427 |
-1,65%
|
1,26
|
1,1172
|
1,2794
|
1,18
|
| 11/08/2026 |
59.657 |
12,84%
|
1,08
|
1,07
|
1,25
|
1,21
|
| 10/08/2026 |
72.090 |
3,77%
|
1,05
|
1,02
|
1,10
|
1,09
|
| 07/08/2026 |
20.113 |
-1,87%
|
1,00
|
1,00
|
1,12
|
1,06
|
| 06/08/2026 |
23.490 |
-2,68%
|
1,13
|
1,06
|
1,13
|
1,07
|
| 05/08/2026 |
24.873 |
-3,51%
|
1,21
|
1,06
|
1,225
|
1,12
|
| 04/08/2026 |
120.741 |
9,62%
|
0,99
|
0,99
|
1,21
|
1,14
|
| 03/08/2026 |
160.980 |
5,05%
|
1,0297
|
0,99
|
1,07
|
1,04
|
| 31/07/2026 |
16.058 |
-3,69%
|
1,08
|
0,9801
|
1,08
|
0,99
|
| 30/07/2026 |
84.310 |
-6,42%
|
1,08
|
1,02
|
1,09
|
1,03
|
| 29/07/2026 |
194.170 |
-5,60%
|
1,14
|
1,015
|
1,23
|
1,09
|
| 28/07/2026 |
136.417 |
-22,92%
|
1,56
|
1,0704
|
1,6997
|
1,16
|
| 27/07/2026 |
80.786 |
-12,93%
|
1,66
|
1,43
|
1,66
|
1,44
|
| 24/07/2026 |
101.317 |
-22,17%
|
2,11
|
1,645
|
2,11
|
1,67
|
| 23/07/2026 |
35.993 |
-4,09%
|
2,1698
|
2,07
|
2,20
|
2,12
|
| 22/07/2026 |
36.198 |
-2,23%
|
2,03
|
2,0297
|
2,20
|
2,20
|
| 21/07/2026 |
387.359 |
-36,60%
|
2,39
|
1,95
|
2,52
|
2,24
|
| 20/07/2026 |
41.039 |
-2,50%
|
3,79
|
3,45
|
3,79
|
3,525
|
| 17/07/2026 |
27.436 |
2,00%
|
3,38
|
3,38
|
3,715
|
3,595
|
| 16/07/2026 |
72.931 |
-6,93%
|
3,80
|
3,49
|
3,85
|
3,50
|
| 15/07/2026 |
55.051 |
1,08%
|
3,71
|
3,702
|
3,82
|
3,75
|
| 14/07/2026 |
16.741 |
0,27%
|
3,2103
|
3,2103
|
3,82
|
3,71
|
| 13/07/2026 |
100.278 |
13,61%
|
3,30
|
3,28
|
3,90
|
3,70
|
| 10/07/2026 |
51.501 |
1,08%
|
3,30
|
3,24
|
3,50
|
3,27
|
| 09/07/2026 |
7.574 |
0,94%
|
3,21
|
3,21
|
3,27
|
3,235
|
| 08/07/2026 |
16.744 |
-1,84%
|
3,22
|
3,21
|
3,285
|
3,21
|
| 07/07/2026 |
16.072 |
-2,09%
|
3,35
|
3,25
|
3,35
|
3,27
|
| 06/07/2026 |
7.068 |
0,60%
|
3,33
|
3,30
|
3,44
|
3,35
|
| 02/07/2026 |
9.767 |
-0,30%
|
3,37
|
3,30
|
3,41
|
3,33
|
| 01/07/2026 |
10.186 |
-0,59%
|
3,40
|
3,36
|
3,40
|
3,36
|
| 30/06/2026 |
10.901 |
0,30%
|
3,35
|
3,35
|
3,41
|
3,40
|
| 29/06/2026 |
10.872 |
0,52%
|
3,39
|
3,36
|
3,40
|
3,39
|
| 26/06/2026 |
17.548 |
-0,30%
|
3,30
|
3,30
|
3,40
|
3,36
|
| 25/06/2026 |
13.239 |
-1,74%
|
3,44
|
3,36
|
3,44
|
3,38
|
| 24/06/2026 |
13.365 |
-0,29%
|
3,49
|
3,44
|
3,50
|
3,44
|
| 23/06/2026 |
8.512 |
0,14%
|
3,42
|
3,42
|
3,58
|
3,47
|
| 18/06/2026 |
16.401 |
-0,28%
|
3,4564
|
3,4564
|
3,575
|
3,47
|
| 17/06/2026 |
10.041 |
0,86%
|
3,45
|
3,45
|
3,595
|
3,52
|
| 16/06/2026 |
5.240 |
0,29%
|
3,44
|
3,43
|
3,50
|
3,49
|
| 15/06/2026 |
20.099 |
-1,97%
|
3,52
|
3,40
|
3,53
|
3,45
|
| 12/06/2026 |
39.959 |
2,30%
|
3,45
|
3,41
|
3,65
|
3,56
|
| 11/06/2026 |
34.323 |
-4,43%
|
3,73
|
3,45
|
3,73
|
3,48
|
| 10/06/2026 |
568.169 |
2,89%
|
3,71
|
3,538
|
4,04
|
3,61
|
| 09/06/2026 |
54.636 |
-0,86%
|
3,4695
|
3,41
|
3,48
|
3,46
|
| 08/06/2026 |
25.591 |
3,58%
|
3,4997
|
3,35
|
3,50
|
3,48
|
| 05/06/2026 |
15.956 |
-1,53%
|
3,14
|
3,14
|
3,41
|
3,35
|
| 04/06/2026 |
80.203 |
-3,74%
|
3,1887
|
3,1887
|
3,45
|
3,37
|
| 03/06/2026 |
24.551 |
0,43%
|
3,35
|
3,3419
|
3,53
|
3,48
|
| 02/06/2026 |
106.251 |
-2,79%
|
3,32
|
3,32
|
3,70
|
3,48
|
| 01/06/2026 |
464.711 |
10,77%
|
3,42
|
3,42
|
3,67
|
3,58
|
| 29/05/2026 |
147.725 |
-0,61%
|
3,30
|
3,10
|
3,36
|
3,25
|
| 28/05/2026 |
45.011 |
0,61%
|
3,33
|
3,27
|
3,37
|
3,30
|
| 27/05/2026 |
76.653 |
2,50%
|
3,20
|
3,18
|
3,30
|
3,30
|
| 26/05/2026 |
60.528 |
1,75%
|
3,12
|
3,12
|
3,23
|
3,20
|
| 22/05/2026 |
1.478 |
0,00%
|
3,21
|
3,14
|
3,31
|
3,14
|
| 21/05/2026 |
2.594 |
0,00%
|
3,15
|
3,13
|
3,25
|
3,14
|
| 20/05/2026 |
13.590 |
1,92%
|
3,12
|
3,12
|
3,23
|
3,18
|
| 19/05/2026 |
2.049 |
0,16%
|
3,12
|
3,12
|
3,20
|
3,12
|
| 18/05/2026 |
3.423 |
-1,58%
|
3,0481
|
3,0481
|
3,18
|
3,12
|
| 15/05/2026 |
18.567 |
2,93%
|
3,15
|
3,02
|
3,312
|
3,17
|
| 14/05/2026 |
28.314 |
-6,10%
|
3,29
|
3,08
|
3,29
|
3,08
|
| 13/05/2026 |
24.442 |
0,61%
|
3,3737
|
3,21
|
3,3737
|
3,28
|
| 12/05/2026 |
12.139 |
-0,08%
|
3,08
|
3,08
|
3,39
|
3,26
|
| 11/05/2026 |
55.157 |
3,49%
|
3,15
|
3,09
|
3,2746
|
3,26
|
