Lisata Therapeutics Inc (LSTA)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/07/2025 |
29.810 |
0,38%
|
2,47
|
2,45
|
2,7399
|
2,65
|
| 22/07/2025 |
23.148 |
3,13%
|
2,55
|
2,45
|
2,7399
|
2,64
|
| 21/07/2025 |
13.402 |
1,19%
|
2,40
|
2,3027
|
2,69
|
2,56
|
| 18/07/2025 |
38.091 |
4,98%
|
2,49
|
2,2601
|
2,65
|
2,53
|
| 17/07/2025 |
65.694 |
-6,23%
|
2,56
|
2,39
|
2,72
|
2,41
|
| 16/07/2025 |
49.136 |
-4,82%
|
2,59
|
2,49
|
3,09
|
2,57
|
| 15/07/2025 |
355.419 |
2,66%
|
2,60
|
2,49
|
3,09
|
2,70
|
| 14/07/2025 |
22.473 |
-2,95%
|
2,60
|
2,59
|
2,735
|
2,63
|
| 11/07/2025 |
8.302 |
-1,10%
|
2,78
|
2,56
|
2,79
|
2,71
|
| 10/07/2025 |
15.753 |
-2,14%
|
2,74
|
2,6525
|
2,95
|
2,74
|
| 09/07/2025 |
33.911 |
4,58%
|
2,41
|
2,335
|
3,09
|
2,80
|
| 08/07/2025 |
86.912 |
12,90%
|
2,58
|
2,335
|
3,09
|
2,80
|
| 07/07/2025 |
18.653 |
-1,53%
|
2,75
|
2,45
|
2,75
|
2,48
|
| 04/07/2025 |
14.655 |
0,73%
|
2,66
|
2,60
|
2,8577
|
2,62
|
| 03/07/2025 |
14.655 |
0,73%
|
2,76
|
2,60
|
2,8577
|
2,62
|
| 02/07/2025 |
5.815 |
-4,55%
|
2,88
|
2,7001
|
2,90
|
2,73
|
| 01/07/2025 |
8.076 |
-0,69%
|
2,79
|
2,75
|
2,94
|
2,86
|
| 30/06/2025 |
12.326 |
2,86%
|
2,80
|
2,75
|
2,94
|
2,88
|
| 27/06/2025 |
30.550 |
-3,88%
|
2,52
|
2,50
|
3,07
|
2,80
|
| 26/06/2025 |
67.145 |
17,13%
|
2,37
|
2,3643
|
3,00
|
2,94
|
| 25/06/2025 |
8.526 |
3,29%
|
2,43
|
2,36
|
2,52
|
2,51
|
| 24/06/2025 |
2.186 |
0,42%
|
2,57
|
2,38
|
2,57
|
2,43
|
| 23/06/2025 |
10.596 |
-1,61%
|
2,36
|
2,36
|
2,57
|
2,39
|
| 20/06/2025 |
3.919 |
-1,98%
|
2,56
|
2,48
|
2,71
|
2,48
|
| 19/06/2025 |
7.222 |
5,42%
|
2,43
|
2,422
|
2,6663
|
2,53
|
| 18/06/2025 |
7.222 |
5,42%
|
2,41
|
2,3536
|
2,7064
|
2,53
|
| 17/06/2025 |
7.780 |
-4,38%
|
2,45
|
2,3536
|
2,71
|
2,40
|
| 16/06/2025 |
5.290 |
4,15%
|
2,45
|
2,44
|
2,69
|
2,51
|
| 13/06/2025 |
13.673 |
-5,49%
|
2,56
|
2,37
|
2,61
|
2,41
|
| 12/06/2025 |
6.015 |
0,00%
|
2,59
|
2,4325
|
2,59
|
2,55
|
| 11/06/2025 |
9.399 |
-1,16%
|
2,55
|
2,40
|
2,69
|
2,55
|
| 10/06/2025 |
8.657 |
-4,09%
|
2,69
|
2,53
|
2,74
|
2,58
|
| 09/06/2025 |
8.206 |
0,00%
|
2,71
|
2,57
|
2,74
|
2,69
|
| 06/06/2025 |
1.534 |
2,28%
|
2,64
|
2,60
|
2,7491
|
2,69
|
| 05/06/2025 |
4.927 |
1,54%
|
2,57
|
2,59
|
2,75
|
2,63
|
| 04/06/2025 |
5.090 |
-0,39%
|
2,78
|
2,57
|
2,7795
|
2,59
|
| 03/06/2025 |
4.390 |
-4,75%
|
2,64
|
2,52
|
2,7999
|
2,60
|
| 02/06/2025 |
3.370 |
3,79%
|
2,64
|
2,52
|
2,7999
|
2,74
|
| 30/05/2025 |
4.487 |
-2,24%
|
2,72
|
2,55
|
2,7899
|
2,64
|
| 29/05/2025 |
1.708 |
1,91%
|
2,61
|
2,60
|
2,78
|
2,67
|
| 28/05/2025 |
5.469 |
-2,26%
|
2,72
|
2,57
|
2,78
|
2,62
|
| 27/05/2025 |
7.111 |
0,76%
|
2,40
|
2,40
|
2,72
|
2,66
|
| 23/05/2025 |
4.210 |
-1,12%
|
2,51
|
2,4301
|
2,74
|
2,64
|
| 22/05/2025 |
12.656 |
6,80%
|
2,54
|
2,40
|
2,7477
|
2,67
|
| 21/05/2025 |
13.861 |
-2,34%
|
2,65
|
2,46
|
2,87
|
2,50
|
| 20/05/2025 |
24.814 |
-3,03%
|
2,56
|
2,56
|
2,92
|
2,56
|
| 19/05/2025 |
12.527 |
0,38%
|
2,70
|
2,56
|
2,70
|
2,64
|
| 16/05/2025 |
45.419 |
9,58%
|
2,13
|
2,13
|
2,77
|
2,63
|
| 15/05/2025 |
7.623 |
8,60%
|
2,25
|
2,07
|
2,40
|
2,40
|
| 14/05/2025 |
10.007 |
-1,34%
|
2,28
|
1,9102
|
2,30
|
2,21
|
| 13/05/2025 |
22.485 |
-1,32%
|
2,25
|
2,06
|
2,31
|
2,24
|
| 12/05/2025 |
6.566 |
1,34%
|
2,25
|
2,1028
|
2,3031
|
2,27
|
| 09/05/2025 |
13.948 |
-4,68%
|
2,31
|
2,07
|
2,4616
|
2,24
|
| 08/05/2025 |
3.670 |
2,53%
|
2,31
|
2,30
|
2,44
|
2,35
|
| 07/05/2025 |
2.627 |
3,04%
|
2,35
|
2,30
|
2,47
|
2,37
|
| 06/05/2025 |
6.995 |
-1,71%
|
2,37
|
2,30
|
2,50
|
2,30
|
| 05/05/2025 |
5.335 |
-5,65%
|
2,37
|
2,33
|
2,50
|
2,34
|
| 02/05/2025 |
3.384 |
4,64%
|
2,42
|
2,30
|
2,53
|
2,48
|
| 01/05/2025 |
1.919 |
-1,27%
|
2,33
|
2,32
|
2,5254
|
2,37
|
| 30/04/2025 |
4.439 |
-2,07%
|
2,48
|
2,30
|
2,55
|
2,37
|
| 29/04/2025 |
9.801 |
-4,35%
|
2,44
|
2,30
|
2,55
|
2,42
|
| 28/04/2025 |
16.560 |
2,02%
|
2,44
|
2,40
|
2,54
|
2,53
|
| 25/04/2025 |
7.361 |
2,43%
|
2,43
|
2,31
|
2,53
|
2,48
|
| 24/04/2025 |
5.385 |
5,11%
|
2,30
|
2,29
|
2,50
|
2,47
|
| 23/04/2025 |
1.084 |
0,43%
|
2,30
|
2,30
|
2,39
|
2,35
|
| 22/04/2025 |
455 |
4,93%
|
2,21
|
2,21
|
2,35
|
2,34
|
| 21/04/2025 |
3.546 |
2,76%
|
2,24
|
2,23
|
2,24
|
2,23
|
| 17/04/2025 |
634 |
4,33%
|
2,08
|
2,08
|
2,18
|
2,17
|
| 16/04/2025 |
285 |
-3,26%
|
2,06
|
2,06
|
2,08
|
2,08
|
| 15/04/2025 |
1.627 |
9,69%
|
1,92
|
1,92
|
2,22
|
2,15
|
| 14/04/2025 |
1.201 |
1,55%
|
1,91
|
1,91
|
1,96
|
1,96
|
| 11/04/2025 |
4.076 |
-1,03%
|
1,985
|
1,93
|
2,00
|
1,93
|
| 10/04/2025 |
256 |
-2,01%
|
1,99
|
1,95
|
2,09
|
1,95
|
| 09/04/2025 |
8.017 |
4,74%
|
1,97
|
1,89
|
2,06
|
1,99
|
| 08/04/2025 |
4.400 |
0,00%
|
1,89
|
1,89
|
1,96
|
1,90
|
| 07/04/2025 |
2.607 |
-4,52%
|
1,88
|
1,88
|
1,92
|
1,90
|
| 04/04/2025 |
5.808 |
-5,24%
|
2,04
|
1,93
|
2,18
|
1,99
|
| 03/04/2025 |
1.016 |
1,45%
|
2,00
|
2,00
|
2,10
|
2,10
|
| 02/04/2025 |
4.253 |
-4,17%
|
2,07
|
2,07
|
2,23
|
2,07
|
| 01/04/2025 |
570 |
-8,09%
|
2,35
|
2,16
|
2,35
|
2,16
|
| 31/03/2025 |
6.371 |
0,00%
|
2,24
|
2,17
|
2,36
|
2,35
|
| 28/03/2025 |
407 |
-1,26%
|
2,42
|
2,35
|
2,42
|
2,35
|
| 27/03/2025 |
627 |
-1,24%
|
2,44
|
2,37
|
2,44
|
2,38
|
| 26/03/2025 |
1.636 |
-1,23%
|
2,38
|
2,37
|
2,43
|
2,41
|
| 25/03/2025 |
368 |
3,39%
|
2,38
|
2,38
|
2,44
|
2,44
|
| 24/03/2025 |
2.129 |
-0,84%
|
2,29
|
2,29
|
2,36
|
2,36
|
| 21/03/2025 |
9.113 |
3,48%
|
2,21
|
2,21
|
2,38
|
2,38
|
| 20/03/2025 |
1.610 |
-2,13%
|
2,35
|
2,26
|
2,52
|
2,30
|
| 19/03/2025 |
208 |
6,33%
|
2,28
|
2,28
|
2,35
|
2,35
|
| 18/03/2025 |
874 |
-7,14%
|
2,25
|
2,21
|
2,25
|
2,21
|
| 17/03/2025 |
1.470 |
-0,42%
|
2,31
|
2,24
|
2,38
|
2,38
|
| 14/03/2025 |
760 |
3,02%
|
2,28
|
2,28
|
2,39
|
2,39
|
| 13/03/2025 |
1.090 |
2,65%
|
2,27
|
2,27
|
2,33
|
2,32
|
| 12/03/2025 |
4.286 |
0,00%
|
2,26
|
2,19
|
2,49
|
2,26
|
| 11/03/2025 |
7.929 |
-3,00%
|
2,25
|
2,25
|
2,27
|
2,26
|
| 10/03/2025 |
2.218 |
-2,10%
|
2,42
|
2,33
|
2,42
|
2,33
|
| 07/03/2025 |
229 |
-1,24%
|
2,31
|
2,31
|
2,38
|
2,38
|
| 06/03/2025 |
841 |
1,69%
|
2,37
|
2,37
|
2,46
|
2,41
|
| 05/03/2025 |
3.377 |
10,23%
|
2,05
|
2,05
|
2,37
|
2,37
|
| 04/03/2025 |
1.809 |
0,00%
|
2,16
|
2,15
|
2,20
|
2,15
|
