Lisata Therapeutics Inc (LSTA)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 05/02/2026 |
22.848 |
-2,12%
|
4,65
|
4,60
|
4,75
|
4,60
|
| 04/02/2026 |
154.703 |
2,84%
|
4,60
|
4,51
|
4,785
|
4,71
|
| 03/02/2026 |
129.181 |
0,44%
|
4,57
|
4,46
|
4,70
|
4,58
|
| 02/02/2026 |
43.953 |
-1,40%
|
4,79
|
4,56
|
4,79
|
4,56
|
| 30/01/2026 |
56.786 |
0,00%
|
4,62
|
4,55
|
4,72
|
4,63
|
| 29/01/2026 |
41.914 |
0,66%
|
4,59
|
4,59
|
4,70
|
4,64
|
| 28/01/2026 |
129.980 |
0,22%
|
4,571
|
4,57
|
4,75
|
4,58
|
| 27/01/2026 |
565.870 |
12,29%
|
4,5503
|
4,4212
|
4,8918
|
4,57
|
| 26/01/2026 |
106.943 |
-0,85%
|
4,06
|
4,05
|
4,13
|
4,07
|
| 23/01/2026 |
100.850 |
1,23%
|
4,0403
|
4,04
|
4,13
|
4,11
|
| 22/01/2026 |
186.812 |
1,24%
|
4,02
|
4,02
|
4,09
|
4,06
|
| 21/01/2026 |
2.076.675 |
87,04%
|
3,9999
|
3,98
|
4,07
|
4,03
|
| 20/01/2026 |
27.396 |
-2,08%
|
2,0759
|
2,04
|
2,26
|
2,16
|
| 16/01/2026 |
24.672 |
-0,92%
|
2,18
|
2,10
|
2,29
|
2,16
|
| 15/01/2026 |
42.754 |
4,81%
|
2,16
|
2,06
|
2,27
|
2,18
|
| 14/01/2026 |
15.025 |
-2,35%
|
2,04
|
2,04
|
2,20
|
2,08
|
| 13/01/2026 |
28.580 |
2,40%
|
2,15
|
2,0101
|
2,15
|
2,13
|
| 12/01/2026 |
30.226 |
5,58%
|
2,0018
|
1,995
|
2,086
|
2,08
|
| 09/01/2026 |
30.346 |
-4,37%
|
2,02
|
1,95
|
2,07
|
1,97
|
| 08/01/2026 |
31.649 |
-2,37%
|
2,07
|
1,94
|
2,12
|
2,06
|
| 07/01/2026 |
43.575 |
8,21%
|
1,90
|
1,86
|
2,1199
|
2,11
|
| 06/01/2026 |
51.462 |
1,04%
|
1,9285
|
1,87
|
2,06
|
1,95
|
| 05/01/2026 |
28.882 |
-1,53%
|
1,95
|
1,88
|
2,04
|
1,93
|
| 02/01/2026 |
27.226 |
5,38%
|
1,87
|
1,84
|
1,97
|
1,96
|
| 31/12/2025 |
33.446 |
-3,13%
|
1,90
|
1,835
|
2,015
|
1,86
|
| 30/12/2025 |
51.811 |
-1,54%
|
1,9564
|
1,85
|
1,98
|
1,86
|
| 29/12/2025 |
39.790 |
-1,02%
|
2,0003
|
1,81
|
2,0003
|
1,95
|
| 26/12/2025 |
16.169 |
-3,90%
|
2,00
|
1,915
|
2,0299
|
1,97
|
| 24/12/2025 |
13.855 |
-0,48%
|
2,06
|
2,00
|
2,07
|
2,05
|
| 23/12/2025 |
27.570 |
0,00%
|
2,07
|
2,04
|
2,20
|
2,07
|
| 22/12/2025 |
44.924 |
0,49%
|
2,13
|
2,06
|
2,13
|
2,07
|
| 19/12/2025 |
10.005 |
1,99%
|
2,06
|
2,05
|
2,08
|
2,06
|
| 18/12/2025 |
8.107 |
-1,00%
|
1,97
|
1,93
|
2,10
|
2,01
|
| 17/12/2025 |
3.122 |
-3,42%
|
2,04
|
1,9201
|
2,06
|
2,01
|
| 16/12/2025 |
20.669 |
0,49%
|
2,02
|
1,99
|
2,07
|
2,05
|
| 15/12/2025 |
18.499 |
3,75%
|
2,12
|
1,95
|
2,13
|
2,04
|
| 12/12/2025 |
12.111 |
-1,96%
|
2,04
|
1,98
|
2,15
|
2,00
|
| 11/12/2025 |
16.215 |
-0,49%
|
2,01
|
2,00
|
2,09
|
2,04
|
| 10/12/2025 |
26.787 |
4,00%
|
2,00
|
2,00
|
2,1999
|
2,06
|
| 09/12/2025 |
9.126 |
2,56%
|
1,94
|
1,92
|
2,08
|
2,00
|
| 08/12/2025 |
14.268 |
-1,02%
|
1,92
|
1,92
|
2,0007
|
1,95
|
| 05/12/2025 |
19.941 |
-3,90%
|
1,94
|
1,94
|
2,05
|
1,97
|
| 04/12/2025 |
15.408 |
5,13%
|
1,91
|
1,90
|
2,09
|
2,05
|
| 03/12/2025 |
17.629 |
2,63%
|
1,87
|
1,85
|
1,95
|
1,95
|
| 02/12/2025 |
30.921 |
-5,47%
|
2,01
|
1,90
|
2,14
|
1,90
|
| 01/12/2025 |
16.042 |
-6,19%
|
2,2102
|
1,9501
|
2,27
|
2,01
|
| 28/11/2025 |
13.696 |
4,39%
|
2,01
|
1,99
|
2,23
|
2,10
|
| 26/11/2025 |
29.244 |
-0,49%
|
2,01
|
1,96
|
2,135
|
2,05
|
| 25/11/2025 |
15.174 |
5,10%
|
1,92
|
1,86
|
2,065
|
2,06
|
| 24/11/2025 |
19.135 |
0,26%
|
1,8703
|
1,8703
|
2,00
|
1,96
|
| 21/11/2025 |
20.338 |
-1,51%
|
1,99
|
1,81
|
2,04
|
1,96
|
| 20/11/2025 |
9.348 |
-0,25%
|
2,0985
|
1,94
|
2,13
|
1,99
|
| 19/11/2025 |
17.109 |
-0,98%
|
2,03
|
1,95
|
2,23
|
2,03
|
| 18/11/2025 |
10.780 |
-3,35%
|
2,1988
|
1,98
|
2,1988
|
2,05
|
| 17/11/2025 |
19.233 |
0,94%
|
2,03
|
2,01
|
2,35
|
2,09
|
| 14/11/2025 |
21.049 |
2,42%
|
2,00
|
1,92
|
2,16
|
2,12
|
| 13/11/2025 |
14.466 |
-4,17%
|
2,14
|
1,99
|
2,1527
|
2,07
|
| 12/11/2025 |
21.358 |
2,37%
|
2,07
|
2,04
|
2,20
|
2,16
|
| 11/11/2025 |
23.273 |
0,48%
|
2,05
|
2,05
|
2,13
|
2,11
|
| 10/11/2025 |
31.862 |
1,94%
|
2,0703
|
2,04
|
2,1558
|
2,10
|
| 07/11/2025 |
63.019 |
-11,93%
|
2,12
|
2,06
|
2,22
|
2,06
|
| 06/11/2025 |
40.127 |
0,86%
|
2,17
|
2,1601
|
2,41
|
2,35
|
| 05/11/2025 |
130.478 |
-6,07%
|
2,39
|
2,00
|
2,44
|
2,34
|
| 04/11/2025 |
36.555 |
-5,62%
|
2,54
|
2,4301
|
2,61
|
2,47
|
| 03/11/2025 |
63.679 |
-4,00%
|
2,73
|
2,60
|
2,78
|
2,67
|
| 31/10/2025 |
95.673 |
4,31%
|
2,72
|
2,51
|
2,98
|
2,79
|
| 30/10/2025 |
20.260 |
0,38%
|
2,66
|
2,43
|
2,83
|
2,67
|
| 29/10/2025 |
22.416 |
-5,94%
|
2,73
|
2,61
|
2,83
|
2,66
|
| 28/10/2025 |
47.870 |
-0,71%
|
2,80
|
2,54
|
2,80
|
2,78
|
| 27/10/2025 |
87.119 |
16,60%
|
2,35
|
2,32
|
2,83
|
2,80
|
| 24/10/2025 |
8.347 |
0,00%
|
2,40
|
2,32
|
2,4299
|
2,35
|
| 23/10/2025 |
17.121 |
0,00%
|
2,35
|
2,30
|
2,38
|
2,35
|
| 22/10/2025 |
20.363 |
-2,08%
|
2,38
|
2,32
|
2,43
|
2,35
|
| 21/10/2025 |
14.589 |
-2,04%
|
2,42
|
2,36
|
2,45
|
2,40
|
| 20/10/2025 |
13.896 |
0,41%
|
2,41
|
2,41
|
2,49
|
2,45
|
| 17/10/2025 |
16.786 |
-3,18%
|
2,47
|
2,39
|
2,52
|
2,44
|
| 16/10/2025 |
23.858 |
3,70%
|
2,39
|
2,38
|
2,58
|
2,52
|
| 15/10/2025 |
19.897 |
2,89%
|
2,38
|
2,35
|
2,50
|
2,43
|
| 14/10/2025 |
11.107 |
0,00%
|
2,38
|
2,37
|
2,43
|
2,42
|
| 13/10/2025 |
31.169 |
2,53%
|
2,40
|
2,33
|
2,55
|
2,43
|
| 10/10/2025 |
11.844 |
-0,30%
|
2,34
|
2,33
|
2,44
|
2,37
|
| 09/10/2025 |
54.084 |
-3,95%
|
2,49
|
2,32
|
2,53
|
2,43
|
| 08/10/2025 |
174.190 |
2,83%
|
2,37
|
2,37
|
2,6199
|
2,53
|
| 07/10/2025 |
14.334 |
-1,59%
|
2,50
|
2,41
|
2,59
|
2,47
|
| 06/10/2025 |
21.481 |
0,79%
|
2,52
|
2,41
|
2,60
|
2,51
|
| 03/10/2025 |
14.503 |
-1,18%
|
2,45
|
2,39
|
2,64
|
2,52
|
| 02/10/2025 |
20.349 |
4,08%
|
2,45
|
2,36
|
2,65
|
2,55
|
| 01/10/2025 |
24.186 |
-2,29%
|
2,45
|
2,41
|
2,59
|
2,45
|
| 30/09/2025 |
18.640 |
1,92%
|
2,44
|
2,44
|
2,67
|
2,62
|
| 29/09/2025 |
32.345 |
10,53%
|
2,35
|
2,32
|
2,73
|
2,53
|
| 26/09/2025 |
13.377 |
1,69%
|
2,27
|
2,2454
|
2,47
|
2,47
|
| 25/09/2025 |
19.784 |
1,68%
|
2,30
|
2,182
|
2,43
|
2,365
|
| 24/09/2025 |
13.696 |
3,71%
|
2,35
|
2,19
|
2,3853
|
2,38
|
| 23/09/2025 |
3.953 |
0,00%
|
2,28
|
2,19
|
2,3338
|
2,29
|
| 22/09/2025 |
34.984 |
-2,15%
|
2,38
|
2,14
|
2,42
|
2,29
|
| 19/09/2025 |
13.631 |
-4,67%
|
2,44
|
2,21
|
2,47
|
2,33
|
| 18/09/2025 |
6.561 |
0,44%
|
2,28
|
2,28
|
2,439
|
2,39
|
| 17/09/2025 |
7.544 |
-0,93%
|
2,29
|
2,21
|
2,432
|
2,28
|
| 16/09/2025 |
15.131 |
6,60%
|
2,17
|
2,10
|
2,3774
|
2,30
|
| 15/09/2025 |
9.498 |
-2,97%
|
2,19
|
2,12
|
2,27
|
2,12
|
