|
Market Closed -
Nasdaq
16:00:00 2026-10-02 EDT
|
5-day change | 1st Jan Change | ||
| 1.470 USD | -1.34% |
|
-6.96% | -20.97% |
| 09-17 | Lisata Therapeutics, Inc.(NasdaqCM:LSTA) added to NASDAQ Composite Index | CI |
| 09-17 | Lisata Therapeutics, Inc. (Nasdaq: LSTA) acquired Marea Therapeutics, Inc. for approximately $240 million. | CI |
Stock exchange
Quotes 5-day view: Lisata Therapeutics, Inc.
Delayed Quote Nasdaq
| 2026-09-28 | 2026-09-29 | 2026-09-30 | 2026-10-01 | 2026-10-02 | |
|---|---|---|---|---|---|
| Last | US$1.500 | US$1.470 | US$1.440 | US$1.490 | US$1.470 |
| Volume | 38,184 | 50,722 | 17,080 | 63,138 | 3,681 |
| Change | -5.06% | -2.00% | -2.04% | +3.47% | -1.34% |
| Opening | US$1.560 | US$1.480 | US$1.470 | US$1.420 | US$1.490 |
| High | US$1.570 | US$1.536 | US$1.500 | US$1.560 | US$1.500 |
| Low | US$1.500 | US$1.440 | US$1.435 | US$1.420 | US$1.470 |
Performance
| 1 day | -1.34% | ||
| 1 week | -6.96% | ||
| Current month | +2.08% | ||
| 1 month | -10.37% | ||
| 3 months | -55.86% | ||
| 6 months | -70.72% | ||
| Current year | -20.97% | ||
| 1 year | -41.67% | ||
| 3 years | -28.99% | ||
| 5 years | -91.76% | ||
| 10 years | -97.86% |
Volumes
marketsDaily volume
3,681
Estimated daily volume
3,681
Avg. Volume 20 sessions
304,769
Daily volume ratio
0.01
Avg. Volume 20 sessions USD
448,010.43
Record volume 1
8,519,324
Record volume 2
7,120,557
Record volume 3
4,961,956
Capital turnover ratio
0.03
Float rotation
0.04
Basic data
Market Cap (USD)
13,246,077
Net sales (USD)
170,000
Number of employees
21
Sales / Employee (USD)
8,095
Free-Float
77.73%
Free-Float capitalization (USD)
12,346,630
Average Daily Capital Traded
3.38%
Indicators
Moving average 5 days
1.474
Moving average 20 days
1.589
Moving average 50 days
1.438
Moving average 100 days
2.369
Price spread / (MMA5)
+0.27%
Price spread / (MMA20)
+8.12%
Price spread / (MMA50)
-2.20%
Price spread / (MMA100)
+61.14%
RSI 9 days
46.09
RSI 14 days
46.17
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.34% | -6.96% | -41.67% | -28.99% | 13.25M | |
| +4.16% | +3.04% | +49.37% | +94.17% | 74.16B | |
| -3.11% | -3.53% | +20.19% | +81.44% | 57.39B | |
| +0.89% | -0.63% | +2.17% | +36.19% | 47.64B | |
| +0.36% | +0.81% | +342.39% | +742.40% | 44.29B | |
| -0.96% | -4.50% | +24.96% | +35.38% | 42.5B | |
| -0.20% | -0.77% | +4.13% | +105.50% | 40.71B | |
| -0.54% | +2.93% | +9.31% | +50.41% | 30.97B | |
| -2.68% | +2.92% | +29.33% | +22.72% | 28.53B | |
| +0.05% | -1.64% | -8.14% | -11.37% | 24.34B | |
| Average | -0.34% | -1.22% | +43.20% | +112.79% | 39.05B | |
| Weighted average by Cap. | +0.12% | -0.84% | +56.95% | +138.25% |
Historical Quotes: Lisata Therapeutics, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
c8ab22b00bfc.i4zhfyxUkxIKB-vFG4CiDEeqWvWN2vamGgrTN2ery5I.xNW5BXsgo3FnMZKpRPfTZSycO5nkm4bcLnCdWQ7opNrg-Y8GFBfFa1hPqg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 1.470 | 327 | 1,557 |
| 15:57:13 | 1.470 | 133 | 1,230 |
| 15:41:33 | 1.470 | 100 | 1,097 |
| 15:41:33 | 1.470 | 100 | 997 |
| 15:41:33 | 1.470 | 100 | 897 |
| 15:40:32 | 1.482 | 139 | 797 |
| 15:27:45 | 1.480 | 108 | 658 |
| 13:51:14 | 1.475 | 100 | 550 |
| 13:41:09 | 1.500 | 250 | 450 |
| 13:00:13 | 1.485 | 100 | 200 |
Price Extremes
| 1 week | 1.42 |  | 1.57 |
| 1 month | 1.4 | | 2.56 |
| Current year | 0.99 | | 5.07 |
| 1 year | 0.99 | | 5.07 |
| 3 years | 0.99 | | 5.07 |
| 5 years | 0.99 | | 18.6 |
| 10 years | 0.99 | | 174.75 |
Monthly variations
Annual variations
| 2026 | -20.97% | ||
| 2025 | -37.58% | ||
| 2024 | +9.16% | ||
| 2023 | +7.91% | ||
| 2022 | -79.96% | ||
| 2021 | -41.15% | ||
| 2020 | -43.03% | ||
| 2019 | -29.49% | ||
| 2018 | +1.42% | ||
| 2017 | +24.03% | ||
| 2016 | -73.80% | ||
| 2015 | -71.35% | ||
| 2014 | -44.72% | ||
| 2013 | +14.53% | ||
| 2012 | +17.46% | ||
| 2011 | -64.04% | ||
| 2010 | -9.03% | ||
| 2009 | +229.79% | ||
| 2008 | -64.93% | ||
| 2007 | -82.13% | ||
| 2006 | -6.25% | ||
| 2005 | +45.45% | ||
| 2004 | -57.69% | ||
| 2003 | +225.00% | ||
| 2002 | -90.36% | ||
| 2001 | -17.00% | ||
| 2000 | -73.33% | ||
| 1999 | +114.29% | ||
| 1998 | +27.27% | ||
| 1997 | +340.00% | ||
| 1996 | -37.50% | ||
| 1995 | -90.00% | ||
| 1994 | -69.23% | ||
| 1993 | -63.89% | ||
| 1992 | -79.55% | ||
| 1991 | +20.55% |
- Stock Market
- Stocks
- LSTA Stock
- Quotes Lisata Therapeutics, Inc.
Select your edition
All financial news and data tailored to specific country editions
