UK markets closed

Lisata Therapeutics, Inc. (0HS8.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
3.2900-0.0320 (-0.96%)
At close: 03:36PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2024------
26 Mar 2024------
25 Mar 2024------
22 Mar 20243.35003.35003.29003.29003.2900241
21 Mar 20243.10003.32493.10003.32203.32201,700
20 Mar 20242.99002.99002.99002.99002.99008
19 Mar 2024------
18 Mar 2024------
15 Mar 2024------
14 Mar 2024------
13 Mar 2024------
12 Mar 2024------
11 Mar 2024------
08 Mar 20243.09003.09003.06203.06203.0620332
07 Mar 20243.08403.13503.08403.13503.1350260
06 Mar 20243.05403.05403.05403.05403.0540100
05 Mar 2024------
04 Mar 2024------
01 Mar 20243.14803.14803.14803.14803.1480100
29 Feb 20243.21003.21003.21003.21003.2100100
28 Feb 2024------
27 Feb 20243.09003.09003.06843.06843.0684299
26 Feb 2024------
23 Feb 20242.89042.89042.89042.89042.89041,523
22 Feb 2024------
21 Feb 2024------
20 Feb 20243.00003.07503.00003.07503.0750114
19 Feb 2024------
16 Feb 2024------
15 Feb 20242.74172.74502.74172.74502.7450228
14 Feb 2024------
13 Feb 2024------
12 Feb 20242.61802.63502.61002.61002.6100965
09 Feb 2024------
08 Feb 2024------
07 Feb 2024------
06 Feb 20242.80002.80002.80002.80002.8000400
05 Feb 2024------
02 Feb 2024------
01 Feb 2024------
31 Jan 2024------
30 Jan 2024------
29 Jan 20242.83002.83002.83002.83002.8300-
26 Jan 2024------
25 Jan 20242.70502.70502.70502.70502.7050195
24 Jan 2024------
23 Jan 2024------
22 Jan 2024------
19 Jan 2024------
18 Jan 2024------
17 Jan 2024------
16 Jan 2024------
15 Jan 2024------
12 Jan 20242.96232.96232.96232.96232.9623360
11 Jan 20242.86002.86002.86002.86002.86001
10 Jan 2024------
09 Jan 20243.11123.11123.10203.10203.1020600
08 Jan 20242.92122.92122.90002.90002.90001,390
05 Jan 20242.87922.87922.87922.87922.8792180
04 Jan 20242.98402.98402.98402.98402.984085
03 Jan 2024------
02 Jan 20242.78002.80632.78002.80632.8063100
29 Dec 2023------
28 Dec 20232.83802.84802.83802.84802.8480900
27 Dec 2023------
22 Dec 20232.91242.96282.91242.96282.9628600
21 Dec 2023------
20 Dec 2023------
19 Dec 2023------
18 Dec 2023------
15 Dec 2023------
14 Dec 20232.99932.99932.86212.86212.8621400
13 Dec 20232.88002.88002.88002.88002.8800100
12 Dec 20232.70182.70182.65202.65202.6520950
11 Dec 20232.65622.65622.65622.65622.6562166
08 Dec 20232.59002.59002.59002.59002.5900550
07 Dec 20232.19002.60422.19002.60422.6042200
06 Dec 2023------
05 Dec 20232.30642.30642.30642.30642.30641
04 Dec 20232.11872.24132.11872.24132.2413400
01 Dec 20232.16792.16792.16792.16792.1679100
30 Nov 20232.38132.38132.22802.24002.2400801
29 Nov 20232.36002.36002.36002.36002.3600100
28 Nov 2023------
27 Nov 2023------
24 Nov 20232.43492.43492.43492.43492.4349100
23 Nov 2023------
22 Nov 20232.10582.10582.10582.10582.1058100
21 Nov 2023------
20 Nov 20232.32002.32002.32002.32002.320065
17 Nov 2023------
16 Nov 20232.23202.23202.23202.23202.232049
15 Nov 2023------
14 Nov 2023------
13 Nov 2023------
10 Nov 2023------
09 Nov 2023------
08 Nov 20232.21982.21982.21982.21982.2198988
07 Nov 2023------
06 Nov 20232.41132.41132.41132.41132.411350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...