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

Lineage Cell Therapeutics Inc (NY: LCTX )

1.190 -0.100 (-7.75%)
Streaming Delayed Price Updated: 1:21 PM EDT, Apr 18, 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 (%)
Jun 30, 2020 0.9300 0.9300 0.8500 0.8700 1,589,754 -0.05(-5.46%)
Jun 29, 2020 0.9600 0.9799 0.9202 0.9202 1,000,847 -0.02(-1.91%)
Jun 26, 2020 0.9500 0.9700 0.8885 0.9381 11,779,301 +0.04(+4.23%)
Jun 25, 2020 0.9399 0.9500 0.8800 0.9000 2,451,385 -0.03(-3.22%)
Jun 24, 2020 0.9600 0.9725 0.9100 0.9299 1,514,382 -0.03(-3.13%)
Jun 23, 2020 0.9800 0.9944 0.9599 0.9599 1,270,582 -0.03(-3.03%)
Jun 22, 2020 0.9830 0.9917 0.9307 0.9899 1,383,761 -0.01(-1.01%)
Jun 19, 2020 1.000 1.030 0.9800 1.000 1,453,400 -0.03(-2.91%)
Jun 18, 2020 1.090 1.090 1.010 1.030 974,749 -0.03(-2.83%)
Jun 17, 2020 1.000 1.080 1.000 1.060 1,185,625 +0.05(+4.95%)
Jun 16, 2020 1.040 1.040 1.000 1.010 593,940 +0.03(+3.06%)
Jun 15, 2020 0.9700 1.000 0.9500 0.9800 946,564 -0.02(-1.87%)
Jun 12, 2020 1.080 1.080 0.9501 0.9987 1,349,700 -0.03(-3.04%)
Jun 11, 2020 1.000 1.080 0.9900 1.030 1,079,384 -0.04(-3.74%)
Jun 10, 2020 1.150 1.180 1.000 1.070 2,168,576 -0.11(-9.32%)
Jun 09, 2020 1.030 1.200 0.9500 1.180 3,604,567 +0.18(+18.00%)
Jun 08, 2020 0.9500 1.030 0.9500 1.000 2,814,441 +0.11(+12.36%)
Jun 05, 2020 0.9350 0.9350 0.8800 0.8900 1,633,800 -0.02(-2.20%)
Jun 04, 2020 0.9200 0.9500 0.9033 0.9100 948,043 +0.00(+0.00%)
Jun 03, 2020 0.9200 0.9450 0.9033 0.9100 772,201 +0.00(+0.00%)
Jun 02, 2020 0.9225 0.9483 0.9000 0.9100 1,127,784 +0.02(+2.24%)
Jun 01, 2020 0.9600 0.9700 0.8901 0.8901 1,738,202 +0.01(+0.95%)
May 29, 2020 0.9800 0.9800 0.8701 0.8817 1,783,100 -0.05(-5.19%)
May 28, 2020 0.9200 0.9400 0.8900 0.9300 1,138,061 +0.02(+2.19%)
May 27, 2020 1.000 1.030 0.8801 0.9101 2,072,840 -0.12(-11.64%)
May 26, 2020 0.8800 1.090 0.8600 1.030 5,362,189 +0.17(+19.27%)
May 22, 2020 0.8700 0.8994 0.8400 0.8636 671,000 -0.01(-0.74%)
May 21, 2020 0.9200 0.9300 0.8600 0.8700 485,975 -0.04(-4.12%)
May 20, 2020 0.9300 0.9500 0.8607 0.9074 1,064,725 -0.02(-2.43%)
May 19, 2020 0.9800 0.9800 0.9000 0.9300 1,431,366 -0.06(-6.06%)
May 18, 2020 0.9500 0.9900 0.9140 0.9900 1,090,380 +0.08(+8.91%)
May 15, 2020 0.8600 0.9100 0.8300 0.9090 540,300 +0.05(+5.91%)
May 14, 2020 0.8200 0.8698 0.7801 0.8583 500,064 +0.05(+5.95%)
May 13, 2020 0.8500 0.8800 0.7800 0.8101 789,028 -0.04(-4.69%)
May 12, 2020 0.9000 0.9248 0.8500 0.8500 843,680 -0.03(-3.42%)
May 11, 2020 0.9245 0.9295 0.8662 0.8801 460,667 -0.04(-4.34%)
May 08, 2020 0.9000 0.9342 0.8500 0.9200 679,700 -0.04(-3.87%)
May 07, 2020 1.040 1.040 0.9400 0.9570 1,296,433 +0.00(+0.21%)
May 06, 2020 0.8954 1.040 0.8900 0.9550 1,616,956 +0.09(+11.05%)
May 05, 2020 0.8900 0.9700 0.8600 0.8600 1,405,439 +0.04(+4.81%)
May 04, 2020 0.8300 0.8400 0.7710 0.8205 290,607 +0.00(+0.06%)
May 01, 2020 0.8300 0.8631 0.7508 0.8200 604,900 -0.03(-3.53%)
Apr 30, 2020 0.9000 0.9200 0.8200 0.8500 613,043 -0.02(-2.30%)
Apr 29, 2020 0.7700 0.9000 0.7700 0.8700 908,420 +0.10(+12.99%)
Apr 28, 2020 0.7800 0.7996 0.7600 0.7700 328,437 -0.01(-0.96%)
Apr 27, 2020 0.8250 0.8251 0.7600 0.7775 512,797 -0.00(-0.32%)
Apr 24, 2020 0.7400 0.7800 0.7100 0.7800 501,600 +0.04(+5.78%)
Apr 23, 2020 0.7470 0.7470 0.7200 0.7374 301,509 +0.01(+0.79%)
Apr 22, 2020 0.7400 0.7450 0.7000 0.7316 631,485 +0.02(+3.04%)
Apr 21, 2020 0.7121 0.7380 0.7000 0.7100 356,395 -0.02(-2.87%)
Apr 20, 2020 0.7340 0.7749 0.7201 0.7310 519,563 -0.03(-3.82%)
Apr 17, 2020 0.8190 0.8360 0.7201 0.7600 583,700 -0.01(-1.12%)
Apr 16, 2020 0.7646 0.8200 0.7551 0.7686 417,053 +0.00(+0.63%)
Apr 15, 2020 0.8100 0.8100 0.7200 0.7638 416,142 -0.05(-5.70%)
Apr 14, 2020 0.7800 0.8200 0.7702 0.8100 495,411 +0.03(+3.55%)
Apr 13, 2020 0.7900 0.7999 0.7423 0.7822 369,383 +0.01(+1.52%)
Apr 09, 2020 0.7600 0.7867 0.7500 0.7705 587,500 +0.01(+1.38%)
Apr 08, 2020 0.7900 0.7900 0.7300 0.7600 521,993 +0.00(+0.37%)
Apr 07, 2020 0.8000 0.8100 0.7459 0.7572 375,416 -0.03(-4.15%)
Apr 06, 2020 0.8100 0.8100 0.7400 0.7900 523,914 +0.07(+9.71%)
Apr 03, 2020 0.7500 0.7767 0.7000 0.7201 541,600 -0.04(-5.72%)
Apr 02, 2020 0.7410 0.8200 0.7300 0.7638 475,834 +0.04(+6.08%)
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.