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

Lineage Cell Therapeutics Inc (NY: LCTX )

1.260 -0.040 (-3.08%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
May 31, 2022 1.300 1.320 1.250 1.250 412,635 -0.06(-4.58%)
May 27, 2022 1.250 1.310 1.205 1.310 350,545 +0.06(+4.80%)
May 26, 2022 1.210 1.260 1.210 1.250 421,739 +0.03(+2.46%)
May 25, 2022 1.200 1.250 1.190 1.220 377,276 -0.03(-2.40%)
May 24, 2022 1.230 1.260 1.190 1.250 580,491 +0.00(+0.00%)
May 23, 2022 1.250 1.275 1.200 1.250 394,717 +0.00(+0.00%)
May 20, 2022 1.240 1.285 1.200 1.250 429,886 +0.01(+0.81%)
May 19, 2022 1.170 1.270 1.170 1.240 640,683 +0.04(+3.33%)
May 18, 2022 1.180 1.210 1.120 1.200 770,528 -0.01(-0.83%)
May 17, 2022 1.170 1.210 1.150 1.210 377,312 +0.06(+5.22%)
May 16, 2022 1.110 1.195 1.100 1.150 651,051 +0.03(+2.68%)
May 13, 2022 1.290 1.290 1.100 1.120 1,028,347 -0.06(-5.08%)
May 12, 2022 1.200 1.230 1.145 1.180 729,438 -0.01(-0.84%)
May 11, 2022 1.260 1.265 1.160 1.190 771,691 -0.10(-7.75%)
May 10, 2022 1.170 1.290 1.170 1.290 937,724 +0.09(+7.50%)
May 09, 2022 1.160 1.210 1.120 1.200 1,240,560 +0.05(+4.35%)
May 06, 2022 1.190 1.210 1.140 1.150 765,095 -0.04(-3.36%)
May 05, 2022 1.310 1.320 1.190 1.190 602,484 -0.11(-8.46%)
May 04, 2022 1.280 1.300 1.220 1.300 704,229 +0.01(+0.78%)
May 03, 2022 1.280 1.300 1.230 1.290 769,895 +0.09(+7.50%)
May 02, 2022 1.170 1.210 1.140 1.200 701,213 -0.02(-1.64%)
Apr 29, 2022 1.210 1.260 1.205 1.220 322,412 -0.01(-0.81%)
Apr 28, 2022 1.280 1.300 1.130 1.230 741,568 -0.03(-2.38%)
Apr 27, 2022 1.290 1.300 1.240 1.260 504,633 -0.03(-2.33%)
Apr 26, 2022 1.320 1.370 1.235 1.290 1,182,275 -0.03(-2.27%)
Apr 25, 2022 1.220 1.375 1.180 1.320 1,321,804 +0.14(+11.86%)
Apr 22, 2022 1.180 1.220 1.160 1.180 584,454 +0.00(+0.00%)
Apr 21, 2022 1.260 1.290 1.180 1.180 776,740 -0.09(-7.09%)
Apr 20, 2022 1.270 1.280 1.250 1.270 714,396 +0.00(+0.00%)
Apr 19, 2022 1.240 1.310 1.225 1.270 662,712 +0.02(+1.60%)
Apr 18, 2022 1.310 1.310 1.220 1.250 939,771 -0.01(-0.79%)
Apr 14, 2022 1.330 1.350 1.260 1.260 588,851 -0.06(-4.55%)
Apr 13, 2022 1.290 1.370 1.280 1.320 510,855 +0.07(+5.60%)
Apr 12, 2022 1.310 1.340 1.230 1.250 631,678 -0.06(-4.58%)
Apr 11, 2022 1.390 1.390 1.290 1.310 649,998 -0.06(-4.38%)
Apr 08, 2022 1.400 1.410 1.360 1.370 596,494 -0.04(-2.84%)
Apr 07, 2022 1.440 1.470 1.405 1.410 568,363 -0.03(-2.08%)
Apr 06, 2022 1.550 1.565 1.440 1.440 606,380 -0.11(-7.10%)
Apr 05, 2022 1.590 1.615 1.540 1.550 645,716 -0.02(-1.27%)
Apr 04, 2022 1.580 1.605 1.540 1.570 575,832 -0.02(-1.26%)
Apr 01, 2022 1.540 1.600 1.510 1.590 534,405 +0.05(+3.25%)
Mar 31, 2022 1.520 1.570 1.485 1.540 794,547 +0.04(+2.67%)
Mar 30, 2022 1.530 1.580 1.468 1.500 835,019 -0.01(-0.66%)
Mar 29, 2022 1.450 1.540 1.440 1.510 750,732 +0.03(+2.03%)
Mar 28, 2022 1.590 1.660 1.480 1.480 1,348,546 +0.00(+0.00%)
Mar 25, 2022 1.440 1.490 1.360 1.480 1,247,999 +0.04(+2.78%)
Mar 24, 2022 1.400 1.450 1.370 1.440 734,441 +0.06(+4.35%)
Mar 23, 2022 1.360 1.390 1.330 1.380 769,670 +0.00(+0.00%)
Mar 22, 2022 1.340 1.390 1.340 1.380 397,307 +0.02(+1.47%)
Mar 21, 2022 1.440 1.440 1.320 1.360 564,518 -0.05(-3.55%)
Mar 18, 2022 1.370 1.420 1.330 1.410 893,338 +0.05(+3.68%)
Mar 17, 2022 1.270 1.360 1.250 1.360 243,670 +0.10(+7.94%)
Mar 16, 2022 1.240 1.270 1.181 1.260 548,143 +0.05(+4.13%)
Mar 15, 2022 1.260 1.265 1.180 1.210 598,787 -0.05(-3.97%)
Mar 14, 2022 1.340 1.340 1.250 1.260 557,771 -0.08(-5.97%)
Mar 11, 2022 1.400 1.450 1.340 1.340 684,836 -0.06(-4.29%)
Mar 10, 2022 1.390 1.415 1.360 1.400 360,058 -0.02(-1.41%)
Mar 09, 2022 1.350 1.430 1.330 1.420 445,578 +0.11(+8.40%)
Mar 08, 2022 1.280 1.400 1.280 1.310 598,221 +0.03(+2.34%)
Mar 07, 2022 1.300 1.310 1.255 1.280 689,496 +0.02(+1.59%)
Mar 04, 2022 1.310 1.330 1.260 1.260 571,317 -0.05(-3.82%)
Mar 03, 2022 1.360 1.360 1.310 1.310 288,831 -0.04(-2.96%)
Mar 02, 2022 1.370 1.390 1.340 1.350 314,410 -0.02(-1.46%)
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.