Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lineage Cell Therapeutics Inc (NY: LCTX )

1.015 -0.015 (-1.46%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 2.070 2.315 2.070 2.260 1,629,575 +0.26(+13.00%)
Nov 29, 2021 2.100 2.100 1.990 2.000 1,100,462 +0.01(+0.50%)
Nov 26, 2021 2.100 2.125 1.970 1.990 852,918 -0.17(-7.87%)
Nov 24, 2021 2.180 2.220 2.100 2.160 984,581 -0.05(-2.26%)
Nov 23, 2021 2.180 2.230 2.050 2.210 1,062,498 +0.04(+1.84%)
Nov 22, 2021 2.300 2.310 2.160 2.170 953,696 -0.12(-5.24%)
Nov 19, 2021 2.300 2.360 2.290 2.290 826,936 -0.06(-2.55%)
Nov 18, 2021 2.390 2.370 2.310 2.350 943,260 -0.03(-1.26%)
Nov 17, 2021 2.400 2.440 2.360 2.380 490,087 -0.06(-2.46%)
Nov 16, 2021 2.490 2.490 2.380 2.440 579,080 -0.04(-1.61%)
Nov 15, 2021 2.470 2.530 2.460 2.480 493,885 -0.05(-1.98%)
Nov 12, 2021 2.430 2.580 2.430 2.530 482,694 +0.07(+2.85%)
Nov 11, 2021 2.350 2.490 2.350 2.460 384,653 +0.10(+4.24%)
Nov 10, 2021 2.450 2.360 2.360 507,072 -0.11(-4.45%)
Nov 09, 2021 2.500 2.560 2.450 2.470 415,959 -0.05(-1.98%)
Nov 08, 2021 2.540 2.570 2.480 2.520 713,314 -0.02(-0.79%)
Nov 05, 2021 2.600 2.610 2.510 2.540 734,623 -0.02(-0.78%)
Nov 04, 2021 2.600 2.610 2.490 2.560 625,916 -0.05(-1.92%)
Nov 03, 2021 2.460 2.610 2.420 2.610 947,853 +0.11(+4.40%)
Nov 02, 2021 2.360 2.500 2.333 2.500 614,073 +0.12(+5.04%)
Nov 01, 2021 2.320 2.400 2.280 2.380 632,576 +0.10(+4.39%)
Oct 29, 2021 2.350 2.400 2.280 2.280 682,766 -0.10(-4.20%)
Oct 28, 2021 2.310 2.390 2.290 2.380 520,552 +0.09(+3.93%)
Oct 27, 2021 2.310 2.370 2.290 2.290 431,596 -0.05(-2.14%)
Oct 26, 2021 2.340 2.370 2.340 540,627 +0.01(+0.43%)
Oct 25, 2021 2.370 2.370 2.280 2.330 384,972 -0.02(-0.85%)
Oct 22, 2021 2.300 2.370 2.270 2.350 407,003 +0.03(+1.29%)
Oct 21, 2021 2.320 2.340 2.280 2.320 447,617 +0.00(+0.00%)
Oct 20, 2021 2.360 2.430 2.300 2.320 490,303 -0.04(-1.69%)
Oct 19, 2021 2.290 2.360 2.280 2.360 446,378 +0.08(+3.51%)
Oct 18, 2021 2.320 2.360 2.270 2.280 1,138,700 -0.07(-2.98%)
Oct 15, 2021 2.360 2.400 2.350 2.350 610,358 -0.04(-1.67%)
Oct 14, 2021 2.420 2.440 2.380 2.390 393,652 +0.01(+0.42%)
Oct 13, 2021 2.450 2.480 2.380 2.380 334,690 -0.07(-2.86%)
Oct 12, 2021 2.400 2.460 2.395 2.450 328,409 +0.04(+1.66%)
Oct 11, 2021 2.450 2.490 2.400 2.410 337,971 +0.01(+0.42%)
Oct 08, 2021 2.450 2.470 2.400 2.400 325,267 -0.06(-2.44%)
Oct 07, 2021 2.430 2.480 2.410 2.460 406,769 +0.07(+2.93%)
Oct 06, 2021 2.490 2.520 2.390 2.390 612,828 -0.15(-5.91%)
Oct 05, 2021 2.430 2.575 2.410 2.540 547,002 +0.09(+3.67%)
Oct 04, 2021 2.560 2.560 2.425 2.450 613,308 -0.14(-5.41%)
Oct 01, 2021 2.590 2.590 2.511 2.590 656,560 +0.07(+2.78%)
Sep 30, 2021 2.550 2.670 2.510 2.520 665,740 -0.02(-0.79%)
Sep 29, 2021 2.500 2.620 2.480 2.540 575,559 +0.07(+2.83%)
Sep 28, 2021 2.680 2.680 2.470 2.470 806,429 -0.20(-7.49%)
Sep 27, 2021 2.590 2.690 2.570 2.670 469,505 +0.10(+3.89%)
Sep 24, 2021 2.580 2.680 2.565 2.570 680,842 -0.07(-2.65%)
Sep 23, 2021 2.460 2.655 2.460 2.640 1,140,717 +0.19(+7.76%)
Sep 22, 2021 2.400 2.500 2.390 2.450 507,268 +0.03(+1.24%)
Sep 21, 2021 2.410 2.450 2.340 2.420 737,992 +0.07(+2.98%)
Sep 20, 2021 2.420 2.570 2.340 2.350 1,574,314 -0.20(-7.84%)
Sep 17, 2021 2.440 2.580 2.340 2.550 5,317,669 +0.13(+5.37%)
Sep 16, 2021 2.480 2.510 2.360 2.420 838,825 -0.06(-2.42%)
Sep 15, 2021 2.260 2.600 2.260 2.480 1,078,145 +0.22(+9.73%)
Sep 14, 2021 2.320 2.340 2.260 2.260 608,775 -0.05(-2.16%)
Sep 13, 2021 2.340 2.415 2.310 2.310 935,878 -0.02(-0.86%)
Sep 10, 2021 2.420 2.420 2.300 2.330 844,427 -0.01(-0.43%)
Sep 09, 2021 2.460 2.485 2.340 2.340 877,529 -0.13(-5.26%)
Sep 08, 2021 2.650 2.675 2.460 2.470 763,536 -0.21(-7.84%)
Sep 07, 2021 2.800 2.800 2.680 2.680 941,220 -0.11(-3.94%)
Sep 03, 2021 2.650 2.790 2.630 2.790 886,978 +0.16(+6.08%)
Sep 02, 2021 2.520 2.645 2.520 2.630 517,059 +0.08(+3.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.