Canada markets closed

Lisata Therapeutics Inc (8NE.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
2.8600+0.2200 (+8.33%)
At close: 08:30PM CEST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20242.58002.86002.58002.86002.8600-
May 20, 20242.54002.64002.54002.64002.6400-
May 17, 20242.58002.66002.58002.60002.6000-
May 16, 20242.60002.60002.60002.60002.6000-
May 15, 20242.72002.72002.60002.64002.6400-
May 14, 20242.56002.70002.56002.62002.6200-
May 13, 20242.74002.74002.62002.62002.6200-
May 10, 20242.70002.70002.62002.62002.6200-
May 09, 20242.54002.66002.54002.66002.6600-
May 08, 20242.56002.62002.54002.58002.5800-
May 07, 20242.56002.68002.56002.68002.6800-
May 06, 20242.64002.70002.62002.62002.6200-
May 03, 20242.74002.74002.52002.58002.5800-
May 02, 20242.66002.66002.62002.62002.6200-
Apr 30, 20242.56002.62002.54002.60002.6000-
Apr 29, 20242.46002.60002.46002.56002.5600-
Apr 26, 20242.48002.62002.48002.56002.5600-
Apr 25, 20242.62002.68002.58002.60002.6000-
Apr 24, 20242.48002.56002.48002.50002.5000-
Apr 23, 20242.50002.60002.50002.52002.5200-
Apr 22, 20242.54002.70002.50002.56002.5600-
Apr 19, 20242.66002.68002.60002.64002.6400-
Apr 18, 20242.60002.60002.56002.56002.5600-
Apr 17, 20242.66002.76002.58002.58002.5800-
Apr 16, 20242.66002.80002.60002.60002.6000-
Apr 15, 20242.72002.76002.70002.70002.7000-
Apr 12, 20242.88002.90002.76002.76002.7600-
Apr 11, 20242.82002.82002.76002.82002.8200-
Apr 10, 20242.78002.84002.74002.76002.7600-
Apr 09, 20242.66002.86002.66002.86002.8600-
Apr 08, 20242.82002.84002.68002.70002.7000-
Apr 05, 20242.78002.82002.70002.70002.7000-
Apr 04, 20242.80002.84002.80002.82002.8200-
Apr 03, 20242.84002.86002.82002.82002.8200-
Apr 02, 20242.88002.90002.86002.86002.8600-
Mar 28, 20243.00003.02002.94002.96002.9600-
Mar 27, 20242.94003.02002.76003.00003.0000-
Mar 26, 20242.80002.98002.80002.96002.9600-
Mar 25, 20242.88003.02002.88002.98002.9800-
Mar 22, 20243.06003.10002.90002.90002.9000-
Mar 21, 20242.78002.98002.78002.98002.9800-
Mar 20, 20242.84002.90002.76002.80002.8000-
Mar 19, 20242.84002.86002.82002.86002.8600-
Mar 18, 20242.86002.90002.84002.86002.8600-
Mar 15, 20242.82002.90002.82002.86002.8600-
Mar 14, 20242.84002.90002.82002.84002.8400-
Mar 13, 20242.90002.90002.86002.88002.8800-
Mar 12, 20242.90002.90002.86002.90002.9000-
Mar 11, 20242.88002.90002.78002.88002.8800-
Mar 08, 20242.78002.92002.78002.90002.9000-
Mar 07, 20242.82002.88002.78002.86002.8600-
Mar 06, 20242.86002.94002.76002.80002.8000-
Mar 05, 20242.98002.98002.84002.84002.8400-
Mar 04, 20242.84002.94002.84002.94002.9400-
Mar 01, 20242.70002.98002.70002.88002.8800-
Feb 29, 20242.90003.00002.80002.80002.8000-
Feb 28, 20242.96002.98002.92002.92002.9200-
Feb 27, 20242.78002.98002.78002.94002.9400-
Feb 26, 20242.76002.86002.74002.82002.8200-
Feb 23, 20242.76002.82002.70002.78002.7800-
Feb 22, 20242.64002.82002.64002.78002.7800-
Feb 21, 20242.76002.76002.60002.60002.6000-
Feb 20, 20242.88002.88002.70002.70002.7000-
Feb 19, 20242.88002.90002.88002.90002.9000-
Feb 16, 20242.66002.84002.62002.84002.8400-
Feb 15, 20242.58002.60002.50002.60002.6000-
Feb 14, 20242.56002.70002.52002.52002.5200-
Feb 13, 20242.52002.58002.50002.58002.5800-
Feb 12, 20242.46002.58002.44002.58002.5800-
Feb 09, 20242.42002.44002.42002.44002.4400-
Feb 08, 20242.44002.46002.42002.42002.4200-
Feb 07, 20242.46002.48002.44002.44002.4400-
Feb 06, 20242.60002.62002.46002.54002.5400-
Feb 05, 20242.44002.54002.44002.44002.4400-
Feb 02, 20242.48002.56002.48002.48002.4800-
Feb 01, 20242.28002.48002.28002.48002.4800-
Jan 31, 20242.54002.54002.32002.38002.3800-
Jan 30, 20242.54002.64002.52002.54002.5400-
Jan 29, 20242.60002.70002.50002.50002.5000-
Jan 26, 20242.46002.72002.46002.68002.6800-
Jan 25, 20242.52002.52002.42002.44002.4400-
Jan 24, 20242.62002.68002.48002.48002.4800-
Jan 23, 20242.66002.72002.64002.66002.6600-
Jan 22, 20242.70002.74002.70002.70002.7000-
Jan 19, 20242.76002.78002.70002.70002.7000-
Jan 18, 20242.68002.80002.66002.80002.8000-
Jan 17, 20242.76002.76002.62002.68002.6800-
Jan 16, 20242.76002.76002.72002.76002.7600-
Jan 15, 20242.74002.76002.74002.76002.7600-
Jan 12, 20242.72002.76002.70002.74002.7400-
Jan 11, 20242.72002.74002.64002.72002.7200-
Jan 10, 20242.80002.88002.72002.72002.7200-
Jan 09, 20242.80002.84002.78002.82002.8200-
Jan 08, 20242.68002.86002.60002.86002.8600-
Jan 05, 20242.76002.76002.60002.66002.6600-
Jan 04, 20242.56002.76002.54002.74002.7400-
Jan 03, 20242.52002.58002.52002.56002.5600-
Jan 02, 20242.46002.66002.46002.58002.5800-
Dec 29, 20232.54002.54002.54002.54002.5400-
Dec 28, 20232.56002.66002.54002.58002.5800-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...