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

Lineage Cell Therapeutics Inc (NY: LCTX )

1.140 +0.030 (+2.70%)
Official Closing Price Updated: 6:30 PM EDT, Apr 26, 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 (%)
Feb 28, 2023 1.270 1.365 1.270 1.350 263,952 +0.08(+6.30%)
Feb 27, 2023 1.250 1.290 1.230 1.270 176,806 +0.05(+4.10%)
Feb 24, 2023 1.240 1.290 1.220 1.220 269,167 -0.05(-3.94%)
Feb 23, 2023 1.240 1.290 1.240 1.270 193,413 +0.00(+0.00%)
Feb 22, 2023 1.260 1.310 1.260 1.270 202,185 +0.01(+0.79%)
Feb 21, 2023 1.390 1.390 1.255 1.260 440,546 -0.12(-8.70%)
Feb 17, 2023 1.340 1.400 1.340 1.380 137,648 +0.04(+2.99%)
Feb 16, 2023 1.370 1.420 1.340 1.340 482,647 -0.05(-3.60%)
Feb 15, 2023 1.340 1.395 1.320 1.390 263,153 +0.04(+2.96%)
Feb 14, 2023 1.360 1.390 1.330 1.350 178,443 -0.01(-0.74%)
Feb 13, 2023 1.320 1.395 1.300 1.360 341,126 +0.01(+0.74%)
Feb 10, 2023 1.400 1.410 1.330 1.350 430,871 -0.05(-3.57%)
Feb 09, 2023 1.430 1.447 1.400 1.400 235,887 -0.04(-2.78%)
Feb 08, 2023 1.430 1.450 1.391 1.440 296,571 +0.00(+0.00%)
Feb 07, 2023 1.400 1.460 1.395 1.440 1,081,230 +0.01(+0.70%)
Feb 06, 2023 1.430 1.460 1.390 1.430 525,660 +0.01(+0.70%)
Feb 03, 2023 1.400 1.470 1.390 1.420 330,033 +0.02(+1.43%)
Feb 02, 2023 1.440 1.460 1.379 1.400 600,314 +0.00(+0.00%)
Feb 01, 2023 1.460 1.460 1.400 1.400 346,109 -0.06(-4.11%)
Jan 31, 2023 1.460 1.500 1.450 1.460 275,417 +0.02(+1.39%)
Jan 30, 2023 1.400 1.440 1.390 1.440 223,046 +0.04(+2.86%)
Jan 27, 2023 1.390 1.470 1.380 1.400 446,746 +0.02(+1.45%)
Jan 26, 2023 1.480 1.500 1.380 1.380 400,631 -0.12(-8.00%)
Jan 25, 2023 1.500 1.515 1.440 1.500 151,638 +0.00(+0.00%)
Jan 24, 2023 1.470 1.520 1.460 1.500 122,332 +0.03(+2.04%)
Jan 23, 2023 1.500 1.520 1.460 1.470 259,749 -0.02(-1.34%)
Jan 20, 2023 1.430 1.510 1.430 1.490 198,031 +0.05(+3.47%)
Jan 19, 2023 1.430 1.470 1.410 1.440 149,803 -0.01(-0.69%)
Jan 18, 2023 1.540 1.580 1.430 1.450 293,109 -0.08(-5.23%)
Jan 17, 2023 1.520 1.550 1.500 1.530 222,838 +0.01(+0.66%)
Jan 13, 2023 1.470 1.540 1.470 1.520 317,485 +0.01(+0.66%)
Jan 12, 2023 1.450 1.530 1.370 1.510 605,602 +0.04(+2.72%)
Jan 11, 2023 1.400 1.510 1.390 1.470 564,999 +0.05(+3.52%)
Jan 10, 2023 1.330 1.420 1.320 1.420 173,968 +0.04(+2.90%)
Jan 09, 2023 1.340 1.390 1.300 1.380 314,547 +0.06(+4.55%)
Jan 06, 2023 1.350 1.370 1.295 1.320 182,967 -0.01(-0.75%)
Jan 05, 2023 1.220 1.370 1.160 1.330 827,992 +0.13(+10.83%)
Jan 04, 2023 1.250 1.260 1.190 1.200 346,043 -0.03(-2.44%)
Jan 03, 2023 1.300 1.300 1.210 1.230 323,487 +0.06(+5.13%)
Dec 30, 2022 1.240 1.250 1.080 1.170 877,037 -0.07(-5.65%)
Dec 29, 2022 1.060 1.250 1.060 1.240 633,261 +0.18(+16.98%)
Dec 28, 2022 1.040 1.085 1.030 1.060 1,160,252 +0.01(+0.95%)
Dec 27, 2022 1.100 1.130 1.040 1.050 731,488 -0.04(-3.67%)
Dec 23, 2022 1.150 1.170 1.060 1.090 550,911 -0.03(-2.68%)
Dec 22, 2022 1.220 1.220 1.120 1.120 425,193 -0.10(-8.20%)
Dec 21, 2022 1.220 1.250 1.180 1.220 377,514 +0.02(+1.67%)
Dec 20, 2022 1.150 1.260 1.140 1.200 464,802 -0.02(-1.64%)
Dec 19, 2022 1.360 1.360 1.200 1.220 400,978 -0.06(-4.69%)
Dec 16, 2022 1.260 1.315 1.230 1.280 217,823 -0.04(-3.03%)
Dec 15, 2022 1.250 1.320 1.240 1.320 361,741 +0.03(+2.33%)
Dec 14, 2022 1.330 1.400 1.290 1.290 307,123 -0.05(-3.73%)
Dec 13, 2022 1.370 1.390 1.330 1.340 234,482 +0.01(+0.75%)
Dec 12, 2022 1.220 1.440 1.220 1.330 649,415 +0.11(+9.02%)
Dec 09, 2022 1.250 1.280 1.220 1.220 244,934 -0.03(-2.40%)
Dec 08, 2022 1.300 1.320 1.250 1.250 225,877 -0.05(-3.85%)
Dec 07, 2022 1.390 1.390 1.260 1.300 387,420 -0.09(-6.47%)
Dec 06, 2022 1.410 1.430 1.390 1.390 167,852 -0.02(-1.42%)
Dec 05, 2022 1.500 1.500 1.410 1.410 300,482 -0.09(-6.00%)
Dec 02, 2022 1.470 1.500 1.420 1.500 235,332 +0.02(+1.35%)
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.