2m 2m 2m 2m 2m 2m 2m
LISATA THERPTCS (LSTA)
NASDAQ
$3.45-$0.03 (-0.83%)
Price as of Jun 03, 2026 6:47 PM EDT- $29.6MMarket Cap
- 33.68%1-Year Change
- BiotechnologyIndustry
LISATA THERPTCS (LSTA)
$3.45-$0.03 (-0.83%)
- 1 Month+3.88%Low Price$3.08High Price$3.58
- 3 Months-17.73%Low Price$2.83High Price$5.04
- 1 Year+30.83%Low Price$1.86High Price$5.04
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
02/19/2026 | 4.54 | 4.55 | 4.52 | 4.52 | -0.66% | 31,690 |
02/18/2026 | 4.52 | 4.57 | 4.52 | 4.55 | -0.22% | 32,963 |
02/17/2026 | 4.55 | 4.59 | 4.55 | 4.56 | -0.22% | 36,250 |
02/13/2026 | 4.55 | 4.62 | 4.55 | 4.57 | +0.44% | 99,208 |
02/12/2026 | 4.52 | 4.58 | 4.51 | 4.55 | +0.22% | 76,977 |
02/11/2026 | 4.54 | 4.55 | 4.52 | 4.54 | 0.00% | 58,151 |
02/10/2026 | 4.57 | 4.59 | 4.52 | 4.54 | -0.22% | 51,990 |
02/09/2026 | 4.54 | 4.62 | 4.54 | 4.55 | +0.22% | 112,679 |
02/06/2026 | 4.62 | 4.66 | 4.54 | 4.54 | -1.30% | 127,837 |
02/05/2026 | 4.65 | 4.75 | 4.60 | 4.60 | -2.34% | 60,708 |
02/04/2026 | 4.60 | 4.79 | 4.51 | 4.71 | +2.84% | 217,261 |
02/03/2026 | 4.60 | 4.69 | 4.48 | 4.58 | +0.44% | 190,192 |
02/02/2026 | 4.60 | 4.66 | 4.56 | 4.56 | -1.51% | 68,274 |
01/30/2026 | 4.63 | 4.72 | 4.55 | 4.63 | -0.22% | 77,681 |
01/29/2026 | 4.64 | 4.71 | 4.60 | 4.64 | +1.31% | 55,113 |
01/28/2026 | 4.60 | 4.73 | 4.57 | 4.58 | +0.22% | 181,441 |
01/27/2026 | 4.45 | 4.89 | 4.42 | 4.57 | +12.29% | 781,004 |
01/26/2026 | 4.05 | 4.15 | 4.05 | 4.07 | -0.97% | 203,601 |
01/23/2026 | 4.04 | 4.13 | 4.04 | 4.11 | +1.23% | 191,495 |
01/22/2026 | 4.03 | 4.09 | 4.02 | 4.06 | +0.74% | 368,686 |
01/21/2026 | 3.99 | 4.17 | 3.98 | 4.03 | +86.57% | 4,961,956 |
01/20/2026 | 2.08 | 2.20 | 2.05 | 2.16 | 0.00% | 37,617 |
01/16/2026 | 2.11 | 2.24 | 2.11 | 2.16 | -0.92% | 34,994 |
01/15/2026 | 2.06 | 2.27 | 2.06 | 2.18 | +4.81% | 76,982 |
01/14/2026 | 2.04 | 2.19 | 2.04 | 2.08 | -2.35% | 16,756 |
01/13/2026 | 2.08 | 2.13 | 2.02 | 2.13 | +2.40% | 36,250 |
01/12/2026 | 2.00 | 2.09 | 1.99 | 2.08 | +5.58% | 34,781 |