Lisata Therapeutics Inc (LSTA)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2024 |
6.399 |
0,19%
|
2,68
|
2,58
|
2,83
|
2,68
|
| 05/02/2024 |
1.125 |
0,94%
|
2,60
|
2,71
|
2,8045
|
2,675
|
| 02/02/2024 |
5.398 |
-0,75%
|
2,74
|
2,5976
|
2,87
|
2,65
|
| 01/02/2024 |
3.704 |
8,30%
|
2,63
|
2,6066
|
2,6999
|
2,675
|
| 31/01/2024 |
9.570 |
-9,19%
|
2,63
|
2,47
|
2,7202
|
2,47
|
| 30/01/2024 |
3.039 |
-0,37%
|
2,80
|
2,75
|
2,865
|
2,70
|
| 29/01/2024 |
10.017 |
-4,91%
|
2,88
|
2,42
|
2,90
|
2,71
|
| 26/01/2024 |
6.968 |
7,96%
|
2,67
|
2,65
|
2,9818
|
2,85
|
| 25/01/2024 |
4.053 |
-3,65%
|
2,84
|
2,63
|
2,79
|
2,64
|
| 24/01/2024 |
13.299 |
-4,20%
|
2,84
|
2,58
|
2,9399
|
2,74
|
| 23/01/2024 |
5.619 |
-1,72%
|
2,88
|
2,82
|
2,92
|
2,86
|
| 22/01/2024 |
4.060 |
-1,36%
|
2,90
|
2,908
|
3,03
|
2,91
|
| 19/01/2024 |
3.984 |
-1,67%
|
2,89
|
2,90
|
3,04
|
2,95
|
| 18/01/2024 |
7.636 |
3,09%
|
2,89
|
2,8696
|
3,04
|
3,00
|
| 17/01/2024 |
9.904 |
-3,00%
|
2,92
|
2,85
|
3,01
|
2,91
|
| 16/01/2024 |
8.319 |
-1,96%
|
3,07
|
2,8859
|
3,07
|
3,00
|
| 15/01/2024 |
8.888 |
3,73%
|
2,94
|
2,9505
|
3,07
|
3,06
|
| 12/01/2024 |
8.888 |
3,73%
|
2,94
|
2,9505
|
3,07
|
3,06
|
| 11/01/2024 |
10.077 |
2,37%
|
2,88
|
2,85
|
3,05
|
3,03
|
| 10/01/2024 |
6.000 |
-3,90%
|
3,07
|
2,9601
|
3,09
|
2,96
|
| 09/01/2024 |
16.762 |
-0,97%
|
3,15
|
2,95
|
3,20
|
3,08
|
| 08/01/2024 |
14.383 |
-7,80%
|
2,99
|
2,8697
|
3,1888
|
2,72
|
| 05/01/2024 |
7.390 |
-2,32%
|
3,05
|
2,855
|
3,015
|
2,95
|
| 04/01/2024 |
31.941 |
6,79%
|
3,05
|
2,825
|
3,065
|
2,99
|
| 03/01/2024 |
2.394 |
-1,59%
|
2,85
|
2,655
|
2,85
|
2,795
|
| 02/01/2024 |
5.054 |
4,03%
|
2,73
|
2,73
|
2,9027
|
2,84
|
| 29/12/2023 |
10.888 |
-2,85%
|
2,81
|
2,732
|
2,9264
|
2,73
|
| 28/12/2023 |
11.837 |
-1,06%
|
2,84
|
2,78
|
2,96
|
2,81
|
| 27/12/2023 |
4.326 |
-2,41%
|
2,75
|
2,7301
|
2,96
|
2,84
|
| 26/12/2023 |
7.434 |
2,83%
|
2,75
|
2,75
|
2,89
|
2,91
|
| 22/12/2023 |
24.945 |
-0,70%
|
2,88
|
2,75
|
2,98
|
2,83
|
| 21/12/2023 |
5.286 |
-0,52%
|
2,88
|
2,8001
|
2,93
|
2,85
|
| 20/12/2023 |
4.719 |
1,96%
|
2,79
|
2,7251
|
2,885
|
2,865
|
| 19/12/2023 |
15.275 |
6,04%
|
2,64
|
2,60
|
2,87
|
2,81
|
| 18/12/2023 |
4.434 |
-1,51%
|
3,00
|
2,6948
|
2,74
|
2,6986
|
| 15/12/2023 |
5.672 |
-4,44%
|
3,00
|
2,715
|
2,95
|
2,80
|
| 14/12/2023 |
16.411 |
0,00%
|
3,00
|
2,86
|
3,09
|
2,93
|
| 13/12/2023 |
13.895 |
-0,68%
|
2,90
|
2,7464
|
2,9799
|
2,93
|
| 12/12/2023 |
35.746 |
14,79%
|
2,62
|
2,60
|
3,09
|
2,95
|
| 11/12/2023 |
4.137 |
-0,77%
|
2,62
|
2,5768
|
2,6562
|
2,57
|
| 08/12/2023 |
12.458 |
0,39%
|
2,58
|
2,5302
|
2,7518
|
2,59
|
| 07/12/2023 |
24.765 |
5,31%
|
2,39
|
2,1693
|
2,75
|
2,58
|
| 06/12/2023 |
56.693 |
8,41%
|
2,26
|
2,19
|
2,59
|
2,45
|
| 05/12/2023 |
5.402 |
0,00%
|
2,26
|
2,11
|
2,49
|
2,26
|
| 04/12/2023 |
7.906 |
0,44%
|
2,19
|
2,1187
|
2,28
|
2,26
|
| 01/12/2023 |
7.694 |
2,04%
|
2,10
|
2,10
|
2,25
|
2,25
|
| 30/11/2023 |
62.076 |
-9,63%
|
2,44
|
2,05
|
2,42
|
2,205
|
| 29/11/2023 |
11.110 |
3,73%
|
2,44
|
2,36
|
2,44
|
2,50
|
| 28/11/2023 |
16.032 |
2,89%
|
2,49
|
2,34
|
2,50
|
2,49
|
| 27/11/2023 |
13.767 |
-1,63%
|
2,49
|
2,408
|
2,48
|
2,42
|
| 24/11/2023 |
4.472 |
12,44%
|
2,33
|
2,3298
|
2,4822
|
2,53
|
| 23/11/2023 |
13.204 |
7,37%
|
2,17
|
2,09
|
2,2799
|
2,33
|
| 22/11/2023 |
13.204 |
7,37%
|
2,17
|
2,09
|
2,2799
|
2,33
|
| 21/11/2023 |
4.315 |
-1,36%
|
2,20
|
2,17
|
2,25
|
2,17
|
| 20/11/2023 |
10.612 |
-3,08%
|
2,26
|
2,16
|
2,26
|
2,20
|
| 17/11/2023 |
7.180 |
0,89%
|
2,22
|
2,22
|
2,3433
|
2,27
|
| 16/11/2023 |
4.625 |
0,45%
|
2,22
|
2,23
|
2,34
|
2,25
|
| 15/11/2023 |
7.959 |
0,45%
|
2,24
|
2,2378
|
2,37
|
2,24
|
| 14/11/2023 |
9.541 |
3,24%
|
2,10
|
2,1373
|
2,34
|
2,23
|
| 13/11/2023 |
10.170 |
0,94%
|
2,11
|
2,11
|
2,155
|
2,16
|
| 10/11/2023 |
36.983 |
0,00%
|
2,14
|
2,115
|
2,27
|
2,14
|
| 09/11/2023 |
3.011 |
-6,22%
|
2,19
|
2,11
|
2,29
|
2,11
|
| 08/11/2023 |
3.792 |
0,45%
|
2,28
|
2,21
|
2,345
|
2,25
|
| 07/11/2023 |
4.709 |
1,75%
|
2,28
|
2,22
|
2,3499
|
2,32
|
| 06/11/2023 |
16.931 |
-3,39%
|
2,36
|
2,20
|
2,41
|
2,28
|
| 03/11/2023 |
28.037 |
12,96%
|
2,10
|
2,10
|
2,44
|
2,44
|
| 02/11/2023 |
9.455 |
3,35%
|
2,10
|
2,10
|
2,18
|
2,16
|
| 01/11/2023 |
2.224 |
0,00%
|
2,09
|
2,10
|
2,185
|
2,15
|
| 31/10/2023 |
5.085 |
1,42%
|
2,09
|
2,03
|
2,185
|
2,15
|
| 30/10/2023 |
2.738 |
0,00%
|
2,15
|
2,02
|
2,15
|
2,05
|
| 27/10/2023 |
1.226 |
0,97%
|
2,10
|
2,0605
|
2,13
|
2,08
|
| 26/10/2023 |
17.400 |
0,49%
|
2,03
|
2,00
|
2,05
|
2,06
|
| 25/10/2023 |
4.077 |
-5,96%
|
2,10
|
2,0308
|
2,113
|
2,05
|
| 24/10/2023 |
15.642 |
4,37%
|
2,14
|
2,07
|
2,30
|
2,15
|
| 23/10/2023 |
2.387 |
-3,74%
|
2,14
|
2,06
|
2,125
|
2,06
|
| 20/10/2023 |
7.268 |
1,42%
|
2,11
|
2,0436
|
2,2506
|
2,14
|
| 19/10/2023 |
5.194 |
-3,21%
|
2,16
|
2,11
|
2,2003
|
2,11
|
| 18/10/2023 |
10.751 |
-3,54%
|
2,16
|
2,20
|
2,34
|
2,18
|
| 17/10/2023 |
145.413 |
6,60%
|
2,13
|
2,13
|
2,40
|
2,26
|
| 16/10/2023 |
9.774 |
0,95%
|
2,13
|
2,0601
|
2,1767
|
2,12
|
| 13/10/2023 |
4.875 |
0,48%
|
2,03
|
2,03
|
2,1597
|
2,10
|
| 12/10/2023 |
3.089 |
-3,33%
|
2,11
|
2,05
|
2,1185
|
2,03
|
| 11/10/2023 |
6.298 |
0,48%
|
2,06
|
2,07
|
2,1794
|
2,10
|
| 10/10/2023 |
5.693 |
1,90%
|
2,17
|
2,075
|
2,14
|
2,15
|
| 09/10/2023 |
7.884 |
-2,77%
|
2,17
|
2,04
|
2,1799
|
2,11
|
| 06/10/2023 |
5.014 |
3,33%
|
2,15
|
2,11
|
2,19
|
2,17
|
| 05/10/2023 |
7.779 |
-1,41%
|
2,08
|
2,095
|
2,17
|
2,10
|
| 04/10/2023 |
1.191 |
2,90%
|
2,08
|
2,07
|
2,1592
|
2,13
|
| 03/10/2023 |
9.135 |
-2,82%
|
2,08
|
2,05
|
2,1229
|
2,07
|
| 02/10/2023 |
7.986 |
0,96%
|
2,10
|
2,0999
|
2,14
|
2,11
|
| 29/09/2023 |
5.235 |
-0,48%
|
2,10
|
2,1301
|
2,20
|
2,09
|
| 28/09/2023 |
6.340 |
0,96%
|
2,06
|
2,09
|
2,20
|
2,10
|
| 27/09/2023 |
11.920 |
0,97%
|
2,10
|
2,0701
|
2,15
|
2,08
|
| 26/09/2023 |
2.442 |
-1,44%
|
2,14
|
2,07
|
2,10
|
2,06
|
| 25/09/2023 |
9.433 |
0,48%
|
2,14
|
2,01
|
2,16
|
2,09
|
| 22/09/2023 |
8.611 |
0,49%
|
1,97
|
2,04
|
2,08
|
2,07
|
| 21/09/2023 |
42.605 |
5,10%
|
1,97
|
1,985
|
2,105
|
2,06
|
| 20/09/2023 |
19.061 |
-7,98%
|
1,97
|
1,97
|
2,16
|
1,96
|
| 19/09/2023 |
4.616 |
6,50%
|
1,97
|
2,0234
|
2,16
|
2,13
|
| 18/09/2023 |
12.481 |
-8,26%
|
2,19
|
1,97
|
2,10
|
2,00
|
Por favor leia o