Stockscreener 앱 받기
2.57
4.12%
-0.10
Lisata Therapeutics Inc 주식 (LSTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $2.61 | $2.43 | $0.175 | 43,099.0 | -5.99% |
| 2025-11-03 | $2.78 | $2.60 | $0.18 | 89,857.0 | -4.30% |
| 2025-10-31 | $2.98 | $2.52 | $0.46 | 167,565.0 | +4.49% |
| 2025-10-30 | $2.79 | $2.43 | $0.3586 | 27,160.0 | +0.38% |
| 2025-10-29 | $2.80 | $2.61 | $0.19 | 48,609.0 | -4.32% |
| 2025-10-28 | $2.79 | $2.54 | $0.246 | 74,752.0 | -0.71% |
| 2025-10-27 | $2.84 | $2.32 | $0.52 | 119,035.0 | +19.15% |
| 2025-10-24 | $2.40 | $2.34 | $0.055 | 8,930.0 | +0.00% |
| 2025-10-23 | $2.38 | $2.26 | $0.12 | 20,115.0 | +0.00% |
| 2025-10-22 | $2.43 | $2.34 | $0.09 | 30,767.0 | -2.08% |
| 2025-10-21 | $2.45 | $2.36 | $0.09 | 21,237.0 | -2.04% |
| 2025-10-20 | $2.49 | $2.41 | $0.08 | 26,854.0 | +0.41% |
| 2025-10-17 | $2.50 | $2.40 | $0.10 | 23,776.0 | -3.17% |
| 2025-10-16 | $2.61 | $2.38 | $0.2299 | 38,968.0 | +3.70% |
| 2025-10-15 | $2.50 | $2.35 | $0.15 | 23,522.0 | +0.41% |
| 2025-10-14 | $2.43 | $2.38 | $0.053 | 12,043.0 | -0.41% |
| 2025-10-13 | $2.50 | $2.34 | $0.161 | 42,496.0 | +2.53% |
| 2025-10-10 | $2.44 | $2.34 | $0.10 | 14,944.0 | -2.47% |
| 2025-10-09 | $2.53 | $2.32 | $0.21 | 78,702.0 | -3.95% |
| 2025-10-08 | $2.62 | $2.37 | $0.2499 | 263,513.0 | +2.43% |
| 2025-10-07 | $2.59 | $2.38 | $0.21 | 38,025.0 | -1.59% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $2.78 | $2.43 | $0.3497 | 132,956.0 | -10.04% |
| 2025-10 | $2.98 | $2.26 | $0.72 | 1,188,799.0 | +6.49% |
| 2025-09 | $2.67 | $2.07 | $0.60 | 501,818.0 | +12.93% |
| 2025-08 | $3.08 | $2.26 | $0.8173 | 698,644.0 | -6.45% |
| 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% |
1.15%
0.56%
자본화:
|
볼륨(24시간):