2m 2m 2m 2m 2m 2m 2m
LISATA THERPTCS (LSTA)
NASDAQ
$1.47-$0.02 (-1.34%)
Price as of Oct 02, 2026 7:04 PM EDT- $16.1MMarket Cap
- -41.57%1-Year Change
- BiotechnologyIndustry
LISATA THERPTCS (LSTA)
$1.47-$0.02 (-1.34%)
- 1 Month-5.10%Low Price$1.44High Price$1.90
- 3 Months-55.65%Low Price$0.99High Price$3.75
- 1 Year-41.57%Low Price$0.99High Price$5.04
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 1.42 | 1.56 | 1.42 | 1.49 | +3.47% | 63,138 |
09/30/2026 | 1.47 | 1.50 | 1.44 | 1.44 | -2.04% | 17,080 |
09/29/2026 | 1.48 | 1.54 | 1.44 | 1.47 | -2.00% | 50,722 |
09/28/2026 | 1.56 | 1.57 | 1.50 | 1.50 | -5.06% | 38,134 |
09/25/2026 | 1.54 | 1.58 | 1.49 | 1.58 | +5.33% | 47,897 |
09/24/2026 | 1.47 | 1.53 | 1.44 | 1.50 | +4.53% | 25,475 |
09/23/2026 | 1.46 | 1.50 | 1.40 | 1.44 | -3.04% | 77,241 |
09/22/2026 | 1.55 | 1.60 | 1.44 | 1.48 | -5.13% | 152,755 |
09/21/2026 | 1.64 | 1.65 | 1.54 | 1.56 | -8.24% | 228,887 |
09/18/2026 | 1.71 | 1.76 | 1.61 | 1.70 | -2.30% | 293,908 |
09/17/2026 | 2.50 | 2.56 | 1.50 | 1.74 | +18.37% | 3,043,749 |
09/16/2026 | 1.53 | 1.57 | 1.47 | 1.47 | -4.55% | 93,541 |
09/15/2026 | 1.53 | 1.56 | 1.43 | 1.54 | -1.28% | 157,865 |
09/14/2026 | 1.68 | 1.68 | 1.46 | 1.56 | -4.29% | 169,191 |
09/11/2026 | 1.72 | 1.72 | 1.57 | 1.63 | -0.61% | 111,886 |
09/10/2026 | 1.92 | 1.92 | 1.54 | 1.64 | -13.68% | 236,640 |
09/09/2026 | 1.86 | 2.00 | 1.73 | 1.90 | +2.15% | 208,266 |
09/08/2026 | 1.65 | 1.89 | 1.62 | 1.86 | +12.73% | 252,498 |
09/04/2026 | 1.58 | 1.70 | 1.56 | 1.65 | +0.61% | 33,923 |
09/03/2026 | 1.57 | 1.71 | 1.45 | 1.64 | +4.46% | 162,868 |
09/02/2026 | 1.52 | 1.64 | 1.45 | 1.57 | 0.00% | 113,611 |
09/01/2026 | 1.48 | 1.64 | 1.23 | 1.57 | +5.37% | 475,598 |
08/31/2026 | 1.66 | 1.66 | 1.44 | 1.49 | -11.83% | 243,389 |
08/28/2026 | 1.80 | 1.82 | 1.54 | 1.69 | -7.14% | 245,048 |
08/27/2026 | 1.76 | 1.94 | 1.76 | 1.82 | +0.55% | 86,666 |
08/26/2026 | 1.76 | 1.87 | 1.75 | 1.81 | +4.02% | 51,731 |
08/25/2026 | 1.75 | 1.90 | 1.72 | 1.74 | -1.14% | 184,299 |
08/24/2026 | 1.63 | 2.00 | 1.60 | 1.76 | +13.55% | 1,094,249 |
08/21/2026 | 1.11 | 1.79 | 1.10 | 1.55 | +38.39% | 7,120,557 |
08/20/2026 | 1.13 | 1.17 | 1.07 | 1.12 | 0.00% | 94,818 |
08/19/2026 | 1.11 | 1.23 | 1.08 | 1.12 | -2.61% | 167,482 |
08/18/2026 | 1.10 | 1.20 | 1.10 | 1.15 | +6.48% | 35,070 |
08/17/2026 | 1.09 | 1.16 | 1.08 | 1.08 | -0.92% | 21,543 |
08/14/2026 | 1.10 | 1.15 | 1.05 | 1.09 | -3.54% | 24,984 |
08/13/2026 | 1.19 | 1.19 | 1.10 | 1.13 | -4.24% | 31,489 |
08/12/2026 | 1.21 | 1.28 | 1.12 | 1.18 | -2.48% | 37,582 |
08/11/2026 | 1.07 | 1.25 | 1.07 | 1.21 | +11.01% | 120,244 |
08/10/2026 | 1.05 | 1.11 | 1.02 | 1.09 | +2.83% | 104,198 |
08/07/2026 | 1.07 | 1.09 | 1.04 | 1.06 | -0.93% | 23,489 |
08/06/2026 | 1.12 | 1.12 | 1.06 | 1.07 | -4.46% | 27,076 |
08/06/2026 |
-$0.32 Earnings | |||||
08/05/2026 | 1.14 | 1.14 | 1.06 | 1.12 | -1.75% | 55,308 |
08/04/2026 | 1.02 | 1.22 | 0.99 | 1.14 | +9.62% | 162,632 |
08/03/2026 | 0.99 | 1.07 | 0.99 | 1.04 | +5.05% | 225,090 |
07/31/2026 | 1.04 | 1.08 | 0.99 | 0.99 | -3.88% | 68,969 |
07/30/2026 | 1.08 | 1.08 | 1.02 | 1.03 | -5.50% | 104,989 |
07/29/2026 | 1.14 | 1.23 | 1.01 | 1.09 | -6.03% | 320,168 |
07/28/2026 | 1.44 | 1.47 | 1.07 | 1.16 | -19.44% | 214,842 |
07/27/2026 | 1.60 | 1.60 | 1.43 | 1.44 | -13.77% | 142,475 |
07/24/2026 | 2.11 | 2.11 | 1.64 | 1.67 | -21.23% | 133,701 |
07/23/2026 | 2.20 | 2.20 | 2.06 | 2.12 | -3.64% | 54,173 |
07/22/2026 | 2.12 | 2.20 | 2.11 | 2.20 | -1.79% | 64,116 |
07/21/2026 | 2.51 | 2.56 | 1.95 | 2.24 | -36.45% | 564,136 |
07/20/2026 | 3.52 | 3.54 | 3.45 | 3.53 | -1.95% | 50,434 |
07/17/2026 | 3.60 | 3.69 | 3.40 | 3.60 | +2.71% | 64,287 |
07/16/2026 | 3.80 | 3.85 | 3.48 | 3.50 | -6.67% | 134,923 |
07/15/2026 | 3.71 | 3.80 | 3.71 | 3.75 | +1.08% | 71,568 |
07/14/2026 | 3.70 | 3.74 | 3.50 | 3.71 | +0.27% | 20,765 |
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 |