Stockscreener 앱 받기
2.53
2.32%
-0.06
시간 외 거래:
2.57
0.04
+1.58%
Lisata Therapeutics Inc 주식 (LSTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-25 | $2.59 | $2.51 | $0.078 | 13,586.0 | -2.32% |
| 2025-08-22 | $2.63 | $2.43 | $0.20 | 19,732.0 | +4.86% |
| 2025-08-21 | $2.55 | $2.38 | $0.17 | 14,772.0 | +2.92% |
| 2025-08-20 | $2.50 | $2.38 | $0.12 | 12,329.0 | -4.00% |
| 2025-08-19 | $2.55 | $2.38 | $0.17 | 15,278.0 | -0.40% |
| 2025-08-18 | $2.57 | $2.42 | $0.15 | 34,636.0 | -0.79% |
| 2025-08-15 | $2.58 | $2.45 | $0.1272 | 30,409.0 | -1.17% |
| 2025-08-14 | $2.65 | $2.55 | $0.10 | 67,395.0 | -3.92% |
| 2025-08-13 | $2.76 | $2.63 | $0.1299 | 7,268.0 | +1.69% |
| 2025-08-12 | $2.82 | $2.62 | $0.20 | 6,902.0 | -5.42% |
| 2025-08-11 | $2.87 | $2.59 | $0.2821 | 28,754.0 | +6.54% |
| 2025-08-08 | $2.78 | $2.55 | $0.2262 | 26,060.0 | -7.14% |
| 2025-08-07 | $3.03 | $2.78 | $0.246 | 73,410.0 | -5.41% |
| 2025-08-06 | $3.04 | $2.82 | $0.22 | 34,396.0 | +1.37% |
| 2025-08-05 | $3.08 | $2.54 | $0.5399 | 142,889.0 | +13.62% |
| 2025-08-04 | $2.76 | $2.47 | $0.2904 | 65,264.0 | +3.21% |
| 2025-08-01 | $2.54 | $2.46 | $0.08 | 2,477.0 | +0.40% |
| 2025-07-31 | $2.53 | $2.46 | $0.07 | 14,013.0 | -1.98% |
| 2025-07-30 | $2.68 | $2.48 | $0.20 | 18,487.0 | -1.56% |
| 2025-07-29 | $2.71 | $2.57 | $0.14 | 22,007.0 | -2.28% |
Lisata Therapeutics Inc 주식 (LSTA) 연도별 가격 이력
이 심층 분석에서는 Lisata Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LSTA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lisata Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lisata Therapeutics Inc 주식 (LSTA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $3.08 | $2.38 | $0.6999 | 609,143.0 | +2.02% |
| 2025-07 | $3.09 | $2.26 | $0.83 | 1,110,313.0 | -14.46% |
| 2025-06 | $3.07 | $2.35 | $0.7164 | 302,444.0 | +11.06% |
| 2025-05 | $2.87 | $2.07 | $0.80 | 303,919.0 | +10.14% |
| 2025-04 | $2.55 | $1.87 | $0.68 | 285,015.0 | +0.85% |
| 2025-03 | $2.62 | $2.05 | $0.57 | 214,460.0 | -1.26% |
| 2025-02 | $2.74 | $2.23 | $0.51 | 430,610.0 | -4.82% |
| 2025-01 | $4.20 | $2.35 | $1.85 | 1,742,399.0 | -16.09% |
Lisata Therapeutics Inc 주식 (LSTA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.17 | $2.19 | $0.98 | 372,658.0 | +6.52% |
| 2024-11 | $3.35 | $2.69 | $0.6591 | 392,530.0 | -2.47% |
| 2024-10 | $3.19 | $2.73 | $0.4599 | 214,240.0 | -5.67% |
| 2024-09 | $3.34 | $2.74 | $0.60 | 276,499.0 | +5.63% |
| 2024-08 | $3.38 | $2.72 | $0.6599 | 187,359.0 | -11.68% |
| 2024-07 | $3.83 | $3.20 | $0.63 | 312,571.0 | -7.33% |
| 2024-06 | $3.71 | $3.00 | $0.71 | 470,602.0 | +18.03% |
| 2024-05 | $3.27 | $2.51 | $0.76 | 277,601.0 | +7.69% |
| 2024-04 | $3.20 | $2.52 | $0.6799 | 193,294.0 | -12.50% |
| 2024-03 | $3.40 | $2.93 | $0.47 | 408,585.0 | +6.48% |
| 2024-02 | $3.30 | $2.50 | $0.80 | 197,657.0 | +18.62% |
| 2024-01 | $3.20 | $2.42 | $0.78 | 261,707.0 | -9.52% |
Lisata Therapeutics Inc 주식 (LSTA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.09 | $2.10 | $0.99 | 395,520.0 | +24.66% |
| 2023-11 | $2.50 | $2.05 | $0.45 | 402,350.0 | +0.92% |
| 2023-10 | $2.40 | $2.00 | $0.40 | 415,099.0 | +1.40% |
| 2023-09 | $2.44 | $1.95 | $0.4897 | 470,946.0 | -1.83% |
| 2023-08 | $3.62 | $2.07 | $1.55 | 1,198,323.0 | -31.23% |
| 2023-07 | $3.87 | $3.10 | $0.7699 | 230,338.0 | -14.32% |
| 2023-06 | $4.53 | $3.56 | $0.9774 | 336,761.0 | -9.76% |
| 2023-05 | $4.28 | $3.11 | $1.17 | 480,317.0 | +26.15% |
| 2023-04 | $3.48 | $3.00 | $0.48 | 149,904.0 | +0.15% |
| 2023-03 | $3.49 | $3.00 | $0.49 | 107,020.0 | +0.00% |
1.38%
0.27%
자본화:
|
볼륨(24시간):