Skip to main content

Lineage Cell Therapeutics Inc (NY: LCTX )

1.480 +0.080 (+5.71%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 1.370 1.390 1.360 1.360 228,225 -0.02(-1.45%)
Apr 27, 2023 1.370 1.380 1.330 1.380 169,417 +0.03(+2.22%)
Apr 26, 2023 1.340 1.360 1.320 1.350 357,362 +0.03(+2.27%)
Apr 25, 2023 1.360 1.365 1.290 1.320 343,763 -0.06(-4.35%)
Apr 24, 2023 1.390 1.390 1.340 1.380 268,650 +0.04(+2.99%)
Apr 21, 2023 1.390 1.391 1.321 1.340 430,951 -0.07(-4.96%)
Apr 20, 2023 1.380 1.410 1.360 1.410 299,660 +0.04(+2.92%)
Apr 19, 2023 1.380 1.410 1.370 1.370 336,819 -0.02(-1.44%)
Apr 18, 2023 1.380 1.420 1.370 1.390 377,692 +0.02(+1.46%)
Apr 17, 2023 1.430 1.435 1.365 1.370 477,230 -0.04(-2.84%)
Apr 14, 2023 1.430 1.430 1.375 1.410 269,192 -0.02(-1.40%)
Apr 13, 2023 1.350 1.430 1.350 1.430 447,967 +0.03(+2.14%)
Apr 12, 2023 1.400 1.430 1.370 1.400 281,203 +0.01(+0.72%)
Apr 11, 2023 1.390 1.430 1.355 1.390 438,371 -0.01(-0.71%)
Apr 10, 2023 1.420 1.420 1.340 1.400 487,756 +0.03(+2.19%)
Apr 06, 2023 1.380 1.440 1.360 1.370 270,664 -0.01(-0.72%)
Apr 05, 2023 1.460 1.510 1.360 1.380 873,089 -0.08(-5.48%)
Apr 04, 2023 1.510 1.515 1.450 1.460 250,393 -0.06(-3.95%)
Apr 03, 2023 1.500 1.550 1.490 1.520 423,741 +0.02(+1.33%)
Mar 31, 2023 1.430 1.500 1.414 1.500 421,010 +0.07(+4.90%)
Mar 30, 2023 1.460 1.460 1.420 1.430 277,166 -0.01(-0.69%)
Mar 29, 2023 1.380 1.480 1.375 1.440 309,612 +0.07(+5.11%)
Mar 28, 2023 1.400 1.420 1.370 1.370 251,350 -0.02(-1.44%)
Mar 27, 2023 1.450 1.460 1.384 1.390 217,084 -0.07(-4.79%)
Mar 24, 2023 1.420 1.460 1.340 1.460 357,551 +0.06(+4.29%)
Mar 23, 2023 1.390 1.420 1.380 1.400 212,507 +0.03(+2.19%)
Mar 22, 2023 1.370 1.430 1.360 1.370 337,634 -0.02(-1.44%)
Mar 21, 2023 1.380 1.430 1.380 1.390 295,585 +0.01(+0.72%)
Mar 20, 2023 1.360 1.390 1.340 1.380 198,831 -0.03(-2.13%)
Mar 17, 2023 1.370 1.420 1.340 1.410 339,055 +0.02(+1.44%)
Mar 16, 2023 1.350 1.400 1.330 1.390 241,483 +0.04(+2.96%)
Mar 15, 2023 1.370 1.410 1.340 1.350 348,710 -0.04(-2.88%)
Mar 14, 2023 1.430 1.450 1.380 1.390 403,961 -0.03(-2.11%)
Mar 13, 2023 1.400 1.440 1.360 1.420 409,428 -0.01(-0.70%)
Mar 10, 2023 1.360 1.460 1.350 1.430 676,982 -0.03(-2.05%)
Mar 09, 2023 1.420 1.480 1.370 1.460 526,358 +0.00(+0.00%)
Mar 08, 2023 1.360 1.480 1.360 1.460 661,202 +0.09(+6.57%)
Mar 07, 2023 1.390 1.410 1.340 1.370 207,124 -0.01(-0.72%)
Mar 06, 2023 1.420 1.420 1.360 1.380 249,577 -0.02(-1.43%)
Mar 03, 2023 1.380 1.430 1.370 1.400 249,112 +0.01(+0.72%)
Mar 02, 2023 1.380 1.410 1.350 1.390 213,750 +0.01(+0.72%)
Mar 01, 2023 1.340 1.430 1.340 1.380 309,579 +0.03(+2.22%)
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 1.400 600,301 +0.00(+0.00%)
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.