2m 2m 2m 2m 2m 2m 2m
LISATA THERPTCS (LSTA)
NASDAQ
$3.70-$0.005 (-0.14%)
Price as of Jul 14, 2026 4:57 AM EDT- $29.8MMarket Cap
- 40.68%1-Year Change
- BiotechnologyIndustry
LISATA THERPTCS (LSTA)
$3.70-$0.005 (-0.14%)
- 1 Month+3.93%Low Price$3.21High Price$3.70
- 3 Months-25.85%Low Price$2.83High Price$4.01
- 1 Year+40.68%Low Price$1.86High Price$5.04
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/13/2026 | 3.30 | 3.90 | 3.30 | 3.70 | +13.15% | 165,962 |
07/10/2026 | 3.39 | 3.39 | 3.27 | 3.27 | +1.08% | 63,169 |
07/09/2026 | 3.23 | 3.25 | 3.23 | 3.24 | +0.78% | 13,759 |
07/08/2026 | 3.22 | 3.27 | 3.21 | 3.21 | -1.83% | 17,600 |
07/07/2026 | 3.32 | 3.33 | 3.26 | 3.27 | -2.39% | 31,532 |
07/06/2026 | 3.31 | 3.44 | 3.30 | 3.35 | +0.60% | 9,269 |
07/02/2026 | 3.36 | 3.36 | 3.30 | 3.33 | -0.89% | 13,040 |
07/01/2026 | 3.37 | 3.40 | 3.36 | 3.36 | -1.18% | 74,459 |
06/30/2026 | 3.35 | 3.41 | 3.35 | 3.40 | +0.29% | 16,496 |
06/29/2026 | 3.39 | 3.40 | 3.36 | 3.39 | +0.89% | 15,183 |
06/26/2026 | 3.34 | 3.40 | 3.34 | 3.36 | -0.59% | 20,708 |
06/25/2026 | 3.43 | 3.43 | 3.36 | 3.38 | -1.74% | 21,480 |
06/24/2026 | 3.49 | 3.50 | 3.44 | 3.44 | -0.86% | 19,510 |
06/23/2026 | 3.42 | 3.51 | 3.42 | 3.47 | 0.00% | 12,301 |
06/22/2026 | 3.49 | 3.50 | 3.47 | 3.47 | -1.42% | 32,523 |
06/18/2026 | 3.50 | 3.58 | 3.49 | 3.52 | 0.00% | 41,517 |
06/17/2026 | 3.50 | 3.60 | 3.50 | 3.52 | +0.86% | 13,904 |
06/16/2026 | 3.43 | 3.50 | 3.43 | 3.49 | +1.16% | 13,841 |
06/15/2026 | 3.50 | 3.53 | 3.40 | 3.45 | -3.09% | 32,191 |
06/12/2026 | 3.44 | 3.64 | 3.40 | 3.56 | +2.30% | 56,328 |
06/11/2026 | 3.58 | 3.58 | 3.45 | 3.48 | -3.60% | 54,566 |
06/10/2026 | 3.79 | 4.04 | 3.53 | 3.61 | +4.34% | 867,009 |
06/09/2026 | 3.44 | 3.48 | 3.41 | 3.46 | -0.57% | 91,439 |
06/08/2026 | 3.35 | 3.48 | 3.35 | 3.48 | +3.88% | 35,520 |
06/05/2026 | 3.31 | 3.38 | 3.30 | 3.35 | -0.59% | 22,805 |
06/04/2026 | 3.45 | 3.45 | 3.34 | 3.37 | -3.16% | 97,239 |
06/03/2026 | 3.43 | 3.53 | 3.34 | 3.48 | 0.00% | 49,486 |
06/02/2026 | 3.52 | 3.66 | 3.42 | 3.48 | -2.79% | 160,452 |
06/01/2026 | 3.45 | 3.67 | 3.43 | 3.58 | +10.15% | 965,245 |
05/29/2026 | 3.25 | 3.36 | 3.10 | 3.25 | -1.52% | 1,763,242 |
05/28/2026 | 3.27 | 3.36 | 3.27 | 3.30 | 0.00% | 73,645 |
05/27/2026 | 3.20 | 3.30 | 3.18 | 3.30 | +3.13% | 79,482 |
05/26/2026 | 3.17 | 3.23 | 3.13 | 3.20 | +1.91% | 69,507 |
05/22/2026 | 3.17 | 3.21 | 3.14 | 3.14 | 0.00% | 1,985 |
05/21/2026 | 3.15 | 3.19 | 3.14 | 3.14 | -1.26% | 3,847 |
05/20/2026 | 3.20 | 3.23 | 3.16 | 3.18 | +1.92% | 16,279 |
05/19/2026 | 3.12 | 3.18 | 3.12 | 3.12 | 0.00% | 2,454 |
05/18/2026 | 3.16 | 3.16 | 3.12 | 3.12 | -1.58% | 3,694 |
05/15/2026 | 3.02 | 3.22 | 3.02 | 3.17 | +2.92% | 23,224 |
05/14/2026 | 3.28 | 3.28 | 3.08 | 3.08 | -6.10% | 42,211 |
05/13/2026 | 3.21 | 3.37 | 3.21 | 3.28 | +0.61% | 29,068 |
05/12/2026 | 3.20 | 3.38 | 3.20 | 3.26 | 0.00% | 18,016 |
05/11/2026 | 3.09 | 3.28 | 3.09 | 3.26 | +3.49% | 60,043 |
05/11/2026 |
-$0.50 Earnings | |||||
05/08/2026 | 3.20 | 3.21 | 3.15 | 3.15 | -2.48% | 19,847 |
05/07/2026 | 3.26 | 3.35 | 3.13 | 3.23 | -0.92% | 52,694 |
05/06/2026 | 3.20 | 3.30 | 3.20 | 3.26 | -0.31% | 43,837 |
05/05/2026 | 3.31 | 3.33 | 3.26 | 3.27 | -2.39% | 21,703 |
05/04/2026 | 3.22 | 3.43 | 3.19 | 3.35 | +7.03% | 70,156 |
05/01/2026 | 3.11 | 3.17 | 3.07 | 3.13 | +0.32% | 7,971 |
04/30/2026 | 3.21 | 3.21 | 3.11 | 3.12 | -3.11% | 14,872 |
04/29/2026 | 3.19 | 3.25 | 3.12 | 3.22 | +0.63% | 61,726 |
04/28/2026 | 3.14 | 3.22 | 3.12 | 3.20 | +2.56% | 13,419 |
04/27/2026 | 3.15 | 3.19 | 3.05 | 3.12 | -2.50% | 74,048 |
04/24/2026 | 3.30 | 3.30 | 3.20 | 3.20 | -3.90% | 32,513 |
04/23/2026 | 3.40 | 3.40 | 3.20 | 3.33 | -2.63% | 93,360 |
04/22/2026 | 3.19 | 3.42 | 3.19 | 3.42 | +7.55% | 77,794 |
04/21/2026 | 2.84 | 3.46 | 2.84 | 3.18 | +12.37% | 190,670 |
04/20/2026 | 3.25 | 3.27 | 2.75 | 2.83 | -12.38% | 119,077 |
04/17/2026 | 3.15 | 3.41 | 3.15 | 3.23 | -4.15% | 107,699 |
04/16/2026 | 3.74 | 3.83 | 3.29 | 3.37 | -15.96% | 204,359 |
04/15/2026 | 4.50 | 4.65 | 3.68 | 4.01 | -11.48% | 256,598 |
04/14/2026 | 4.99 | 5.00 | 4.33 | 4.53 | -9.22% | 323,829 |
04/13/2026 | 5.00 | 5.02 | 4.99 | 4.99 | -0.40% | 223,539 |
04/10/2026 | 5.02 | 5.02 | 5.00 | 5.01 | +0.20% | 13,938 |
04/09/2026 | 5.00 | 5.01 | 5.00 | 5.00 | 0.00% | 11,533 |
04/08/2026 | 5.02 | 5.02 | 5.00 | 5.00 | 0.00% | 16,936 |
04/07/2026 | 5.00 | 5.01 | 5.00 | 5.00 | 0.00% | 20,828 |
04/06/2026 | 5.01 | 5.03 | 4.99 | 5.00 | -0.40% | 91,638 |
04/02/2026 | 5.01 | 5.03 | 5.01 | 5.02 | +0.20% | 15,337 |
04/01/2026 | 5.01 | 5.02 | 5.00 | 5.01 | 0.00% | 47,325 |
03/31/2026 | 5.01 | 5.02 | 5.01 | 5.01 | 0.00% | 29,585 |
03/30/2026 | 5.04 | 5.04 | 5.01 | 5.01 | -0.20% | 78,222 |
03/27/2026 | 5.02 | 5.02 | 5.01 | 5.02 | 0.00% | 14,307 |
03/26/2026 | 5.01 | 5.02 | 5.01 | 5.02 | +0.20% | 6,307 |
03/25/2026 | 5.01 | 5.03 | 5.01 | 5.01 | -0.20% | 17,294 |
03/24/2026 | 5.01 | 5.03 | 5.01 | 5.02 | 0.00% | 33,344 |
03/23/2026 | 5.03 | 5.03 | 5.01 | 5.02 | +0.20% | 54,730 |
03/20/2026 | 5.01 | 5.02 | 5.00 | 5.01 | -0.20% | 88,390 |
03/19/2026 | 5.01 | 5.04 | 5.01 | 5.02 | +0.20% | 82,638 |
03/18/2026 | 5.03 | 5.05 | 5.01 | 5.01 | -0.40% | 160,104 |
03/17/2026 | 5.04 | 5.05 | 5.03 | 5.03 | -0.20% | 17,400 |
03/16/2026 | 5.04 | 5.05 | 5.02 | 5.04 | +0.20% | 48,945 |
03/13/2026 | 5.01 | 5.04 | 5.01 | 5.03 | 0.00% | 32,550 |
03/12/2026 | 5.02 | 5.04 | 5.01 | 5.03 | 0.00% | 58,517 |
03/12/2026 |
-$0.33 Earnings | |||||
03/11/2026 | 5.04 | 5.04 | 5.01 | 5.03 | 0.00% | 104,421 |
03/10/2026 | 5.05 | 5.07 | 5.02 | 5.03 | -0.20% | 51,642 |
03/09/2026 | 5.00 | 5.06 | 4.98 | 5.04 | +20.57% | 448,441 |
03/06/2026 | 4.19 | 4.19 | 4.13 | 4.18 | -1.18% | 231,303 |
03/05/2026 | 4.24 | 4.25 | 4.21 | 4.23 | -1.86% | 25,377 |
03/04/2026 | 4.31 | 4.33 | 4.30 | 4.31 | 0.00% | 30,905 |
03/03/2026 | 4.30 | 4.34 | 4.30 | 4.31 | -1.60% | 37,767 |
03/02/2026 | 4.24 | 4.40 | 4.14 | 4.38 | +6.83% | 80,856 |
02/27/2026 | 4.42 | 4.42 | 4.03 | 4.10 | -7.03% | 103,969 |
02/26/2026 | 4.45 | 4.45 | 4.39 | 4.41 | +0.46% | 32,806 |
02/25/2026 | 4.37 | 4.42 | 4.35 | 4.39 | -0.23% | 30,741 |
02/24/2026 | 4.41 | 4.43 | 4.39 | 4.40 | 0.00% | 47,768 |
02/23/2026 | 4.48 | 4.50 | 4.40 | 4.40 | -1.79% | 102,722 |
02/20/2026 | 4.52 | 4.54 | 4.48 | 4.48 | -0.88% | 51,019 |