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: 8:00 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 (%)
Jun 30, 2021 2.900 2.987 2.840 2.850 1,301,995 -0.08(-2.73%)
Jun 29, 2021 2.890 2.975 2.840 2.930 1,078,481 +0.04(+1.38%)
Jun 28, 2021 2.900 2.970 2.800 2.890 1,400,237 +0.05(+1.76%)
Jun 25, 2021 2.780 3.000 2.780 2.840 17,061,312 +0.06(+2.16%)
Jun 24, 2021 2.830 2.900 2.765 2.780 1,261,607 -0.01(-0.36%)
Jun 23, 2021 2.650 2.825 2.650 2.790 1,126,894 +0.05(+1.82%)
Jun 22, 2021 2.770 2.850 2.675 2.740 1,278,556 +0.06(+2.24%)
Jun 21, 2021 2.740 2.790 2.661 2.680 844,257 -0.02(-0.74%)
Jun 18, 2021 2.800 2.880 2.690 2.700 1,510,983 -0.14(-4.93%)
Jun 17, 2021 2.850 2.900 2.740 2.840 1,139,340 -0.02(-0.70%)
Jun 16, 2021 2.900 2.965 2.575 2.860 2,692,712 -0.03(-1.04%)
Jun 15, 2021 2.980 3.000 2.820 2.890 1,894,725 -0.06(-2.03%)
Jun 14, 2021 2.890 2.970 2.870 2.950 1,948,854 +0.08(+2.79%)
Jun 11, 2021 2.840 2.920 2.805 2.870 1,081,997 +0.06(+2.14%)
Jun 10, 2021 2.810 2.835 2.770 2.810 1,009,032 +0.00(+0.00%)
Jun 09, 2021 2.760 2.910 2.700 2.810 1,645,845 +0.06(+2.18%)
Jun 08, 2021 2.870 2.899 2.710 2.750 1,436,481 -0.10(-3.51%)
Jun 07, 2021 2.820 2.950 2.800 2.850 1,524,691 -0.01(-0.35%)
Jun 04, 2021 2.850 2.905 2.770 2.860 1,529,989 +0.08(+2.88%)
Jun 03, 2021 2.730 2.850 2.720 2.780 1,169,677 -0.06(-2.11%)
Jun 02, 2021 3.000 3.000 2.700 2.840 2,854,206 -0.16(-5.33%)
Jun 01, 2021 2.640 3.000 2.600 3.000 6,683,733 +0.63(+26.58%)
May 28, 2021 2.420 2.460 2.370 2.370 275,537 -0.02(-0.84%)
May 27, 2021 2.360 2.460 2.360 2.390 427,780 +0.04(+1.70%)
May 26, 2021 2.320 2.380 2.310 2.350 416,609 +0.04(+1.73%)
May 25, 2021 2.430 2.480 2.310 2.310 603,578 -0.13(-5.33%)
May 24, 2021 2.420 2.500 2.400 2.440 378,857 -0.02(-0.81%)
May 21, 2021 2.380 2.495 2.340 2.460 817,006 +0.09(+3.80%)
May 20, 2021 2.340 2.400 2.300 2.370 264,331 +0.03(+1.28%)
May 19, 2021 2.240 2.380 2.228 2.340 406,550 +0.05(+2.18%)
May 18, 2021 2.350 2.360 2.260 2.290 420,609 -0.04(-1.72%)
May 17, 2021 2.220 2.330 2.180 2.330 850,627 +0.07(+3.10%)
May 14, 2021 2.300 2.390 2.210 2.260 728,554 +0.09(+4.15%)
May 13, 2021 2.300 2.415 2.140 2.170 1,212,812 -0.10(-4.41%)
May 12, 2021 2.360 2.420 2.220 2.270 1,002,679 -0.14(-5.81%)
May 11, 2021 2.340 2.450 2.230 2.410 1,984,377 -0.11(-4.37%)
May 10, 2021 2.720 2.740 2.460 2.520 1,332,140 -0.22(-8.03%)
May 07, 2021 2.850 2.850 2.640 2.740 868,809 -0.09(-3.18%)
May 06, 2021 2.800 2.840 2.565 2.830 1,392,800 +0.06(+2.17%)
May 05, 2021 2.710 2.900 2.610 2.770 1,581,285 +0.19(+7.36%)
May 04, 2021 2.600 2.640 2.460 2.580 805,344 -0.08(-3.01%)
May 03, 2021 2.790 2.790 2.630 2.660 811,031 -0.08(-2.92%)
Apr 30, 2021 2.560 2.750 2.510 2.740 862,100 +0.08(+3.01%)
Apr 29, 2021 2.680 2.720 2.620 2.660 774,069 -0.03(-1.12%)
Apr 28, 2021 2.700 2.730 2.580 2.690 869,867 -0.03(-1.10%)
Apr 27, 2021 2.690 2.850 2.630 2.720 2,278,211 +0.12(+4.62%)
Apr 26, 2021 2.500 2.640 2.490 2.600 1,446,515 +0.13(+5.26%)
Apr 23, 2021 2.520 2.550 2.450 2.470 939,700 +0.00(+0.00%)
Apr 22, 2021 2.380 2.550 2.350 2.470 839,992 +0.08(+3.35%)
Apr 21, 2021 2.290 2.445 2.220 2.390 770,148 +0.11(+4.82%)
Apr 20, 2021 2.340 2.410 2.190 2.280 1,765,123 +0.10(+4.59%)
Apr 19, 2021 2.320 2.330 2.180 2.180 639,019 -0.11(-4.80%)
Apr 16, 2021 2.250 2.330 2.180 2.290 651,700 +0.03(+1.33%)
Apr 15, 2021 2.290 2.380 2.250 2.260 540,902 -0.02(-0.88%)
Apr 14, 2021 2.430 2.500 2.270 2.280 1,224,216 -0.16(-6.56%)
Apr 13, 2021 2.410 2.480 2.390 2.440 584,544 +0.03(+1.24%)
Apr 12, 2021 2.480 2.530 2.350 2.410 891,999 -0.17(-6.59%)
Apr 09, 2021 2.500 2.650 2.460 2.580 689,000 +0.05(+1.98%)
Apr 08, 2021 2.480 2.580 2.420 2.530 663,696 +0.10(+4.12%)
Apr 07, 2021 2.470 2.520 2.400 2.430 632,457 -0.05(-2.02%)
Apr 06, 2021 2.460 2.520 2.360 2.480 886,396 +0.00(+0.00%)
Apr 05, 2021 2.490 2.540 2.440 2.480 915,616 +0.02(+0.81%)
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.