Lisata Therapeutics Inc (LSTA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
1.066 |
-0,71%
|
2,84
|
2,75
|
2,84
|
2,80
|
| 28/11/2024 |
2.996 |
-0,35%
|
2,87
|
2,81
|
2,88
|
2,82
|
| 27/11/2024 |
558 |
-2,76%
|
2,87
|
2,82
|
2,87
|
2,82
|
| 26/11/2024 |
2.665 |
0,69%
|
2,89
|
2,78
|
2,93
|
2,90
|
| 25/11/2024 |
2.585 |
0,00%
|
2,95
|
2,84
|
2,97
|
2,88
|
| 22/11/2024 |
1.964 |
2,13%
|
2,86
|
2,86
|
2,90
|
2,88
|
| 21/11/2024 |
827 |
-4,08%
|
2,92
|
2,82
|
2,93
|
2,82
|
| 20/11/2024 |
9.143 |
6,91%
|
2,75
|
2,75
|
3,10
|
2,94
|
| 19/11/2024 |
1.923 |
1,10%
|
2,70
|
2,70
|
2,81
|
2,75
|
| 18/11/2024 |
1.952 |
-3,89%
|
2,81
|
2,71
|
2,81
|
2,72
|
| 15/11/2024 |
4.031 |
0,71%
|
2,77
|
2,71
|
2,85
|
2,83
|
| 14/11/2024 |
856 |
1,44%
|
2,84
|
2,77
|
2,84
|
2,81
|
| 13/11/2024 |
1.517 |
-4,81%
|
2,87
|
2,77
|
2,87
|
2,77
|
| 12/11/2024 |
694 |
0,34%
|
2,90
|
2,90
|
2,91
|
2,91
|
| 11/11/2024 |
1.350 |
-0,68%
|
2,82
|
2,82
|
2,92
|
2,90
|
| 08/11/2024 |
242 |
0,34%
|
2,855
|
2,82
|
2,92
|
2,92
|
| 07/11/2024 |
1.112 |
1,39%
|
2,91
|
2,89
|
2,91
|
2,91
|
| 06/11/2024 |
1.627 |
-0,35%
|
2,88
|
2,87
|
2,93
|
2,87
|
| 05/11/2024 |
4.150 |
0,35%
|
2,90
|
2,79
|
3,00
|
2,88
|
| 04/11/2024 |
14.220 |
-8,60%
|
3,05
|
2,71
|
3,05
|
2,87
|
| 01/11/2024 |
12.195 |
10,95%
|
2,83
|
2,83
|
3,35
|
3,14
|
| 31/10/2024 |
1.065 |
0,71%
|
2,84
|
2,78
|
2,84
|
2,83
|
| 30/10/2024 |
2.152 |
-0,71%
|
2,73
|
2,73
|
2,85
|
2,81
|
| 29/10/2024 |
1.282 |
-2,08%
|
2,89
|
2,79
|
2,90
|
2,83
|
| 28/10/2024 |
2.460 |
0,00%
|
2,89
|
2,88
|
2,95
|
2,89
|
| 25/10/2024 |
1.383 |
0,35%
|
2,88
|
2,88
|
2,99
|
2,89
|
| 24/10/2024 |
176 |
-2,37%
|
2,92
|
2,88
|
2,92
|
2,88
|
| 23/10/2024 |
806 |
1,37%
|
2,90
|
2,90
|
2,95
|
2,95
|
| 22/10/2024 |
2.424 |
-4,59%
|
3,07
|
2,91
|
3,14
|
2,91
|
| 21/10/2024 |
1.279 |
2,01%
|
2,985
|
2,98
|
3,08
|
3,05
|
| 18/10/2024 |
981 |
0,67%
|
2,99
|
2,97
|
2,99
|
2,99
|
| 17/10/2024 |
447 |
1,02%
|
2,97
|
2,97
|
2,97
|
2,97
|
| 16/10/2024 |
450 |
-1,01%
|
2,90
|
2,90
|
2,94
|
2,94
|
| 15/10/2024 |
1.248 |
1,71%
|
2,90
|
2,90
|
2,97
|
2,97
|
| 14/10/2024 |
1.040 |
-2,01%
|
2,95
|
2,91
|
2,95
|
2,92
|
| 11/10/2024 |
2.118 |
-1,00%
|
3,05
|
2,98
|
3,05
|
2,98
|
| 10/10/2024 |
869 |
2,38%
|
2,97
|
2,97
|
3,09
|
3,01
|
| 09/10/2024 |
1.846 |
1,38%
|
2,88
|
2,88
|
3,09
|
2,94
|
| 08/10/2024 |
1.839 |
-3,01%
|
2,97
|
2,84
|
3,04
|
2,90
|
| 07/10/2024 |
997 |
-1,97%
|
3,10
|
2,96
|
3,10
|
2,99
|
| 04/10/2024 |
739 |
3,74%
|
2,90
|
2,90
|
3,05
|
3,05
|
| 03/10/2024 |
509 |
2,08%
|
2,91
|
2,91
|
3,00
|
2,94
|
| 02/10/2024 |
3.900 |
-1,03%
|
2,90
|
2,86
|
2,99
|
2,88
|
| 01/10/2024 |
4.918 |
-3,00%
|
3,00
|
2,88
|
3,00
|
2,91
|
| 30/09/2024 |
4.695 |
3,09%
|
2,99
|
2,93
|
3,00
|
3,00
|
| 27/09/2024 |
4.212 |
2,11%
|
2,85
|
2,85
|
2,92
|
2,91
|
| 26/09/2024 |
2.808 |
-4,36%
|
2,86
|
2,80
|
3,05
|
2,85
|
| 25/09/2024 |
1.084 |
0,34%
|
2,99
|
2,89
|
2,99
|
2,98
|
| 24/09/2024 |
2.860 |
-5,11%
|
3,10
|
2,96
|
3,10
|
2,97
|
| 23/09/2024 |
2.812 |
-1,57%
|
3,20
|
3,10
|
3,20
|
3,13
|
| 20/09/2024 |
13.444 |
4,26%
|
3,09
|
3,01
|
3,19
|
3,18
|
| 19/09/2024 |
8.693 |
3,39%
|
2,91
|
2,91
|
3,10
|
3,05
|
| 18/09/2024 |
3.831 |
-4,84%
|
3,05
|
2,95
|
3,13
|
2,95
|
| 17/09/2024 |
14.647 |
6,53%
|
2,97
|
2,97
|
3,20
|
3,10
|
| 16/09/2024 |
1.095 |
-0,68%
|
2,91
|
2,90
|
3,02
|
2,91
|
| 13/09/2024 |
734 |
-2,66%
|
2,97
|
2,91
|
3,04
|
2,93
|
| 12/09/2024 |
205 |
-2,27%
|
3,03
|
3,01
|
3,03
|
3,01
|
| 11/09/2024 |
2.197 |
-1,60%
|
2,91
|
2,91
|
3,08
|
3,08
|
| 10/09/2024 |
140 |
0,00%
|
3,24
|
3,13
|
3,24
|
3,13
|
| 09/09/2024 |
2.456 |
1,29%
|
3,03
|
2,87
|
3,14
|
3,13
|
| 06/09/2024 |
1.184 |
-5,21%
|
3,32
|
3,09
|
3,32
|
3,09
|
| 05/09/2024 |
3.479 |
9,76%
|
3,00
|
3,00
|
3,295
|
3,26
|
| 04/09/2024 |
3.094 |
6,07%
|
2,76
|
2,76
|
2,98
|
2,97
|
| 03/09/2024 |
2.204 |
-3,11%
|
2,76
|
2,76
|
2,87
|
2,80
|
| 30/08/2024 |
217 |
-3,99%
|
3,04
|
2,89
|
3,04
|
2,89
|
| 29/08/2024 |
1.210 |
9,45%
|
2,80
|
2,80
|
3,04
|
3,01
|
| 28/08/2024 |
1.603 |
-3,85%
|
2,83
|
2,75
|
2,83
|
2,75
|
| 27/08/2024 |
233 |
0,70%
|
2,79
|
2,79
|
2,86
|
2,86
|
| 26/08/2024 |
754 |
-5,33%
|
2,96
|
2,84
|
2,96
|
2,84
|
| 23/08/2024 |
1.442 |
10,70%
|
2,78
|
2,78
|
3,00
|
3,00
|
| 22/08/2024 |
4.431 |
-8,45%
|
2,95
|
2,71
|
3,00
|
2,71
|
| 21/08/2024 |
292 |
-1,00%
|
2,97
|
2,96
|
3,00
|
2,96
|
| 20/08/2024 |
228 |
-0,33%
|
2,91
|
2,91
|
2,99
|
2,99
|
| 19/08/2024 |
1.250 |
2,04%
|
2,84
|
2,84
|
3,00
|
3,00
|
| 16/08/2024 |
900 |
1,73%
|
2,85
|
2,81
|
2,94
|
2,94
|
| 15/08/2024 |
349 |
0,35%
|
2,88
|
2,88
|
2,89
|
2,89
|
| 14/08/2024 |
473 |
-2,04%
|
2,91
|
2,88
|
2,91
|
2,88
|
| 13/08/2024 |
4.764 |
-0,34%
|
3,00
|
2,935
|
3,00
|
2,94
|
| 12/08/2024 |
1.486 |
1,37%
|
3,08
|
2,95
|
3,08
|
2,95
|
| 09/08/2024 |
442 |
-3,64%
|
3,06
|
2,91
|
3,06
|
2,91
|
| 08/08/2024 |
842 |
-0,33%
|
3,00
|
3,00
|
3,06
|
3,02
|
| 07/08/2024 |
3.321 |
4,84%
|
2,95
|
2,95
|
3,08
|
3,03
|
| 06/08/2024 |
640 |
-0,69%
|
2,90
|
2,89
|
3,08
|
2,89
|
| 05/08/2024 |
4.259 |
-9,35%
|
3,10
|
2,91
|
3,10
|
2,91
|
| 02/08/2024 |
5.583 |
-3,89%
|
3,25
|
3,21
|
3,25
|
3,21
|
| 01/08/2024 |
2.131 |
1,52%
|
3,23
|
3,23
|
3,34
|
3,34
|
| 31/07/2024 |
1.321 |
0,92%
|
3,27
|
3,20
|
3,29
|
3,29
|
| 30/07/2024 |
1.204 |
-2,40%
|
3,31
|
3,26
|
3,32
|
3,26
|
| 29/07/2024 |
1.563 |
-1,76%
|
3,38
|
3,34
|
3,40
|
3,34
|
| 26/07/2024 |
361 |
-0,58%
|
3,40
|
3,40
|
3,40
|
3,40
|
| 25/07/2024 |
5.042 |
2,09%
|
3,30
|
3,29
|
3,42
|
3,42
|
| 24/07/2024 |
907 |
-3,46%
|
3,50
|
3,35
|
3,50
|
3,35
|
| 23/07/2024 |
6.543 |
-1,98%
|
3,50
|
3,47
|
3,52
|
3,47
|
| 22/07/2024 |
4.776 |
-0,28%
|
3,50
|
3,50
|
3,54
|
3,54
|
| 19/07/2024 |
796 |
0,00%
|
3,55
|
3,55
|
3,62
|
3,55
|
| 18/07/2024 |
4.928 |
-3,01%
|
3,64
|
3,50
|
3,69
|
3,55
|
| 17/07/2024 |
1.346 |
-0,54%
|
3,61
|
3,61
|
3,72
|
3,66
|
| 16/07/2024 |
18.319 |
1,38%
|
3,75
|
3,63
|
3,77
|
3,68
|
| 15/07/2024 |
2.725 |
-1,36%
|
3,65
|
3,61
|
3,70
|
3,63
|
| 12/07/2024 |
3.881 |
5,75%
|
3,49
|
3,47
|
3,68
|
3,68
|
