Lisata Therapeutics Inc (LSTA)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 03/03/2025 |
6.586 |
-9,66%
|
2,25
|
2,14
|
2,36
|
2,15
|
| 28/02/2025 |
1.557 |
-0,42%
|
2,31
|
2,31
|
2,38
|
2,38
|
| 27/02/2025 |
1.327 |
2,14%
|
2,41
|
2,33
|
2,41
|
2,39
|
| 26/02/2025 |
929 |
-1,27%
|
2,39
|
2,34
|
2,435
|
2,34
|
| 25/02/2025 |
3.162 |
-4,82%
|
2,51
|
2,37
|
2,51
|
2,37
|
| 24/02/2025 |
2.993 |
2,05%
|
2,50
|
2,42
|
2,56
|
2,49
|
| 21/02/2025 |
354 |
-2,40%
|
2,53
|
2,44
|
2,54
|
2,44
|
| 20/02/2025 |
2.390 |
0,00%
|
2,41
|
2,41
|
2,50
|
2,50
|
| 19/02/2025 |
1.198 |
0,00%
|
2,48
|
2,48
|
2,53
|
2,50
|
| 18/02/2025 |
3.659 |
-0,40%
|
2,57
|
2,50
|
2,60
|
2,50
|
| 17/02/2025 |
3.459 |
0,00%
|
2,58
|
2,45
|
2,67
|
2,51
|
| 14/02/2025 |
3.459 |
-4,20%
|
2,58
|
2,45
|
2,67
|
2,51
|
| 13/02/2025 |
728 |
3,97%
|
2,51
|
2,51
|
2,62
|
2,62
|
| 12/02/2025 |
1.599 |
-0,40%
|
2,47
|
2,47
|
2,63
|
2,52
|
| 11/02/2025 |
514 |
-3,07%
|
2,51
|
2,51
|
2,53
|
2,53
|
| 10/02/2025 |
1.686 |
-0,38%
|
2,60
|
2,60
|
2,67
|
2,61
|
| 07/02/2025 |
1.239 |
-0,38%
|
2,60
|
2,58
|
2,62
|
2,62
|
| 06/02/2025 |
4.680 |
0,00%
|
2,62
|
2,52
|
2,63
|
2,63
|
| 05/02/2025 |
2.526 |
-1,13%
|
2,71
|
2,58
|
2,73
|
2,63
|
| 04/02/2025 |
4.916 |
2,31%
|
2,54
|
2,54
|
2,73
|
2,66
|
| 03/02/2025 |
9.574 |
3,59%
|
2,52
|
2,45
|
2,725
|
2,60
|
| 31/01/2025 |
985 |
-3,09%
|
2,58
|
2,51
|
2,65
|
2,51
|
| 30/01/2025 |
1.560 |
3,60%
|
2,57
|
2,53
|
2,60
|
2,59
|
| 29/01/2025 |
2.859 |
-6,72%
|
2,61
|
2,50
|
2,65
|
2,50
|
| 28/01/2025 |
4.241 |
1,52%
|
2,70
|
2,68
|
2,71
|
2,68
|
| 27/01/2025 |
16.210 |
-1,49%
|
2,63
|
2,63
|
2,95
|
2,64
|
| 24/01/2025 |
23.196 |
10,29%
|
2,40
|
2,40
|
2,75
|
2,68
|
| 23/01/2025 |
15.901 |
-11,64%
|
2,62
|
2,43
|
2,69
|
2,43
|
| 22/01/2025 |
71.026 |
-29,49%
|
2,57
|
2,39
|
3,09
|
2,75
|
| 21/01/2025 |
33.319 |
5,12%
|
3,53
|
3,53
|
4,06
|
3,90
|
| 20/01/2025 |
25.094 |
0,00%
|
3,55
|
3,55
|
3,87
|
3,71
|
| 17/01/2025 |
25.094 |
-0,27%
|
3,55
|
3,55
|
3,87
|
3,71
|
| 16/01/2025 |
15.195 |
0,81%
|
3,61
|
3,61
|
3,79
|
3,72
|
| 15/01/2025 |
9.159 |
1,37%
|
3,53
|
3,53
|
3,78
|
3,69
|
| 14/01/2025 |
9.908 |
1,11%
|
3,52
|
3,52
|
3,67
|
3,64
|
| 13/01/2025 |
9.321 |
-3,49%
|
3,70
|
3,60
|
3,70
|
3,60
|
| 10/01/2025 |
27.210 |
-1,84%
|
3,90
|
3,71
|
3,91
|
3,73
|
| 09/01/2025 |
68.485 |
2,63%
|
3,85
|
3,69
|
3,85
|
3,80
|
| 08/01/2025 |
16.063 |
1,60%
|
3,85
|
3,71
|
3,85
|
3,80
|
| 07/01/2025 |
10.928 |
0,81%
|
3,74
|
3,64
|
3,89
|
3,74
|
| 06/01/2025 |
30.252 |
-3,64%
|
4,18
|
3,65
|
4,20
|
3,71
|
| 03/01/2025 |
26.346 |
7,84%
|
3,63
|
3,54
|
3,98
|
3,85
|
| 02/01/2025 |
26.815 |
19,80%
|
3,12
|
3,05
|
3,62
|
3,57
|
| 31/12/2024 |
7.286 |
2,41%
|
2,98
|
2,90
|
2,98
|
2,98
|
| 30/12/2024 |
3.550 |
-5,52%
|
3,03
|
2,85
|
3,03
|
2,91
|
| 27/12/2024 |
2.721 |
-1,60%
|
3,02
|
3,01
|
3,08
|
3,08
|
| 26/12/2024 |
1.456 |
2,29%
|
3,13
|
3,13
|
3,155
|
3,13
|
| 24/12/2024 |
2.294 |
1,32%
|
3,02
|
3,02
|
3,125
|
3,06
|
| 23/12/2024 |
10.755 |
11,44%
|
2,72
|
2,64
|
3,05
|
3,02
|
| 20/12/2024 |
4.462 |
5,04%
|
2,58
|
2,58
|
2,71
|
2,71
|
| 19/12/2024 |
2.150 |
0,00%
|
2,62
|
2,52
|
2,66
|
2,58
|
| 18/12/2024 |
4.258 |
-3,01%
|
2,71
|
2,58
|
2,71
|
2,58
|
| 17/12/2024 |
2.808 |
0,38%
|
2,61
|
2,61
|
2,66
|
2,66
|
| 16/12/2024 |
2.374 |
3,52%
|
2,59
|
2,59
|
2,73
|
2,65
|
| 13/12/2024 |
1.675 |
-3,03%
|
2,61
|
2,56
|
2,71
|
2,56
|
| 12/12/2024 |
4.247 |
0,76%
|
2,70
|
2,64
|
2,73
|
2,64
|
| 11/12/2024 |
1.796 |
-5,76%
|
2,79
|
2,62
|
2,85
|
2,62
|
| 10/12/2024 |
11.268 |
5,30%
|
2,60
|
2,53
|
2,86
|
2,78
|
| 09/12/2024 |
20.119 |
-4,35%
|
2,71
|
2,19
|
2,795
|
2,64
|
| 06/12/2024 |
2.694 |
2,22%
|
2,72
|
2,72
|
2,76
|
2,76
|
| 05/12/2024 |
1.312 |
-0,74%
|
2,73
|
2,70
|
2,76
|
2,70
|
| 04/12/2024 |
1.911 |
0,00%
|
2,73
|
2,70
|
2,78
|
2,72
|
| 03/12/2024 |
2.960 |
-1,09%
|
2,69
|
2,69
|
2,83
|
2,72
|
| 02/12/2024 |
3.245 |
-1,79%
|
2,75
|
2,71
|
2,77
|
2,75
|
