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

Lineage Cell Therapeutics Inc (NY: LCTX )

1.060 +0.010 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Aug 31, 2023 1.380 1.390 1.320 1.320 346,895 -0.03(-2.22%)
Aug 30, 2023 1.380 1.420 1.350 1.350 243,281 -0.04(-2.88%)
Aug 29, 2023 1.340 1.400 1.340 1.390 258,464 +0.03(+2.21%)
Aug 28, 2023 1.380 1.380 1.350 1.360 290,542 +0.01(+0.74%)
Aug 25, 2023 1.350 1.370 1.320 1.350 280,749 +0.00(+0.00%)
Aug 24, 2023 1.380 1.400 1.320 1.350 363,229 -0.03(-2.17%)
Aug 23, 2023 1.350 1.390 1.350 1.380 247,343 +0.02(+1.47%)
Aug 22, 2023 1.380 1.400 1.360 1.360 198,899 -0.01(-0.73%)
Aug 21, 2023 1.420 1.420 1.370 1.370 210,623 -0.04(-2.84%)
Aug 18, 2023 1.400 1.411 1.370 1.410 314,179 +0.03(+2.17%)
Aug 17, 2023 1.360 1.385 1.340 1.380 470,360 -0.01(-0.72%)
Aug 16, 2023 1.460 1.490 1.380 1.390 1,247,007 -0.07(-4.79%)
Aug 15, 2023 1.390 1.480 1.390 1.460 276,271 +0.04(+2.82%)
Aug 14, 2023 1.460 1.465 1.420 1.420 281,544 -0.02(-1.39%)
Aug 11, 2023 1.500 1.500 1.400 1.440 421,509 +0.03(+2.13%)
Aug 10, 2023 1.450 1.490 1.401 1.410 407,164 -0.03(-2.08%)
Aug 09, 2023 1.410 1.480 1.410 1.440 396,166 +0.02(+1.41%)
Aug 08, 2023 1.390 1.440 1.380 1.420 299,415 +0.03(+2.16%)
Aug 07, 2023 1.420 1.430 1.370 1.390 409,805 -0.02(-1.42%)
Aug 04, 2023 1.400 1.430 1.400 1.410 257,465 +0.00(+0.00%)
Aug 03, 2023 1.370 1.460 1.370 1.410 447,145 +0.02(+1.44%)
Aug 02, 2023 1.400 1.410 1.380 1.390 274,092 -0.03(-2.11%)
Aug 01, 2023 1.540 1.540 1.410 1.420 525,467 -0.11(-7.19%)
Jul 31, 2023 1.420 1.530 1.420 1.530 1,293,566 +0.12(+8.51%)
Jul 28, 2023 1.390 1.440 1.370 1.410 331,569 +0.02(+1.44%)
Jul 27, 2023 1.410 1.420 1.390 1.390 326,825 -0.01(-0.71%)
Jul 26, 2023 1.370 1.400 1.360 1.400 274,152 +0.04(+2.94%)
Jul 25, 2023 1.390 1.420 1.350 1.360 377,694 -0.04(-2.86%)
Jul 24, 2023 1.420 1.425 1.370 1.400 516,858 -0.02(-1.41%)
Jul 21, 2023 1.490 1.500 1.400 1.420 655,394 -0.06(-4.05%)
Jul 20, 2023 1.420 1.490 1.400 1.480 589,878 +0.05(+3.50%)
Jul 19, 2023 1.460 1.480 1.420 1.430 440,141 -0.03(-2.05%)
Jul 18, 2023 1.360 1.490 1.360 1.460 1,207,203 +0.09(+6.57%)
Jul 17, 2023 1.350 1.380 1.350 1.370 340,751 +0.03(+2.24%)
Jul 14, 2023 1.390 1.390 1.340 1.340 680,475 -0.05(-3.60%)
Jul 13, 2023 1.400 1.420 1.360 1.390 385,889 +0.00(+0.00%)
Jul 12, 2023 1.410 1.420 1.380 1.390 375,120 +0.01(+0.72%)
Jul 11, 2023 1.380 1.410 1.380 1.380 274,926 -0.02(-1.43%)
Jul 10, 2023 1.350 1.420 1.350 1.400 385,742 +0.03(+2.19%)
Jul 07, 2023 1.360 1.390 1.360 1.370 376,484 +0.01(+0.74%)
Jul 06, 2023 1.340 1.380 1.310 1.360 579,994 +0.01(+0.74%)
Jul 05, 2023 1.390 1.400 1.330 1.350 591,856 -0.06(-4.26%)
Jul 03, 2023 1.430 1.435 1.360 1.410 270,428 +0.00(+0.00%)
Jun 30, 2023 1.400 1.410 1.375 1.410 507,777 +0.01(+0.71%)
Jun 29, 2023 1.390 1.410 1.360 1.400 461,199 +0.03(+2.19%)
Jun 28, 2023 1.370 1.390 1.350 1.370 540,796 +0.00(+0.00%)
Jun 27, 2023 1.370 1.390 1.320 1.370 512,026 +0.02(+1.48%)
Jun 26, 2023 1.410 1.430 1.330 1.350 1,149,511 -0.01(-0.74%)
Jun 23, 2023 1.450 1.490 1.340 1.360 17,430,496 -0.12(-8.11%)
Jun 22, 2023 1.510 1.520 1.460 1.480 636,029 -0.02(-1.33%)
Jun 21, 2023 1.470 1.560 1.440 1.500 1,019,802 +0.02(+1.35%)
Jun 20, 2023 1.420 1.510 1.400 1.480 762,371 +0.07(+4.96%)
Jun 16, 2023 1.520 1.569 1.410 1.410 890,235 -0.12(-7.84%)
Jun 15, 2023 1.480 1.530 1.460 1.530 922,256 +0.04(+2.68%)
May 08, 2023 1.430 1.510 1.430 1.490 430,269 +0.06(+4.20%)
May 05, 2023 1.400 1.450 1.400 1.430 248,185 +0.03(+2.14%)
May 04, 2023 1.450 1.470 1.400 1.400 269,094 -0.06(-4.11%)
May 03, 2023 1.370 1.500 1.360 1.460 781,589 +0.10(+7.35%)
May 02, 2023 1.320 1.380 1.320 1.360 274,416 +0.05(+3.82%)
May 01, 2023 1.320 1.350 1.300 1.310 353,743 -0.05(-3.68%)
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 1.400 600,314 +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%)
Dec 01, 2022 1.460 1.500 1.430 1.480 301,306 +0.03(+2.07%)
Nov 30, 2022 1.460 1.505 1.410 1.450 363,244 -0.02(-1.36%)
Nov 29, 2022 1.420 1.505 1.380 1.470 420,447 +0.08(+5.76%)
Nov 28, 2022 1.410 1.430 1.370 1.390 375,971 -0.03(-2.11%)
Nov 25, 2022 1.470 1.470 1.400 1.420 150,639 -0.05(-3.40%)
Nov 23, 2022 1.470 1.510 1.420 1.470 273,306 +0.00(+0.00%)
Nov 22, 2022 1.450 1.500 1.410 1.470 397,522 +0.07(+5.00%)
Nov 21, 2022 1.480 1.480 1.400 1.400 294,235 -0.04(-2.78%)
Nov 18, 2022 1.470 1.510 1.420 1.440 1,048,000 -0.01(-0.69%)
Nov 17, 2022 1.290 1.470 1.280 1.450 1,158,616 +0.14(+10.69%)
Nov 16, 2022 1.310 1.330 1.270 1.310 186,017 +0.00(+0.00%)
Nov 15, 2022 1.400 1.400 1.300 1.310 201,996 -0.05(-3.68%)
Nov 14, 2022 1.430 1.450 1.360 1.360 445,020 -0.08(-5.56%)
Nov 11, 2022 1.300 1.450 1.300 1.440 422,733 +0.11(+8.27%)
Nov 10, 2022 1.270 1.350 1.260 1.330 334,371 +0.08(+6.40%)
Nov 09, 2022 1.220 1.330 1.220 1.250 147,161 -0.03(-2.34%)
Nov 08, 2022 1.290 1.370 1.220 1.280 218,022 -0.01(-0.78%)
Nov 07, 2022 1.260 1.310 1.220 1.290 233,135 -0.02(-1.53%)
Nov 04, 2022 1.370 1.370 1.290 1.310 210,103 -0.01(-0.76%)
Nov 03, 2022 1.300 1.370 1.300 1.320 158,912 +0.02(+1.54%)
Nov 02, 2022 1.390 1.390 1.300 1.300 608,484 -0.07(-5.11%)
Nov 01, 2022 1.380 1.420 1.315 1.370 428,522 -0.01(-0.72%)
Oct 31, 2022 1.270 1.400 1.260 1.380 580,950 +0.12(+9.52%)
Oct 28, 2022 1.200 1.280 1.200 1.260 290,799 +0.05(+4.13%)
Oct 27, 2022 1.170 1.220 1.160 1.210 614,775 +0.05(+4.31%)
Oct 26, 2022 1.150 1.180 1.130 1.160 382,953 +0.03(+2.65%)
Oct 25, 2022 1.090 1.150 1.090 1.130 212,000 +0.04(+3.67%)
Oct 24, 2022 1.090 1.110 1.050 1.090 257,062 +0.00(+0.00%)
Oct 21, 2022 1.070 1.110 1.035 1.090 152,647 +0.03(+2.83%)
Oct 20, 2022 1.060 1.080 1.035 1.060 211,393 +0.04(+3.92%)
Oct 19, 2022 1.080 1.080 1.020 1.020 568,134 -0.05(-4.67%)
Oct 18, 2022 1.090 1.110 1.070 1.070 240,665 -0.01(-0.93%)
Oct 17, 2022 1.070 1.105 1.060 1.080 231,558 +0.01(+0.93%)
Oct 14, 2022 1.120 1.120 1.020 1.070 374,241 +0.01(+0.94%)
Oct 13, 2022 1.030 1.111 1.030 1.060 270,878 -0.04(-3.64%)
Oct 12, 2022 1.140 1.140 1.075 1.100 248,280 -0.05(-4.35%)
Oct 11, 2022 1.160 1.180 1.140 1.150 254,204 -0.03(-2.54%)
Oct 10, 2022 1.200 1.230 1.160 1.180 383,928 -0.02(-1.67%)
Oct 07, 2022 1.210 1.230 1.170 1.200 322,332 -0.04(-3.23%)
Oct 06, 2022 1.170 1.260 1.170 1.240 181,094 +0.07(+5.98%)
Oct 05, 2022 1.200 1.230 1.170 1.170 230,714 -0.05(-4.10%)
Oct 04, 2022 1.180 1.240 1.175 1.220 289,993 +0.08(+7.02%)
Oct 03, 2022 1.180 1.180 1.100 1.140 250,480 +0.01(+0.88%)
Sep 30, 2022 1.140 1.180 1.130 1.130 184,655 -0.02(-1.74%)
Sep 29, 2022 1.160 1.180 1.150 1.150 125,027 -0.02(-1.71%)
Sep 28, 2022 1.150 1.190 1.140 1.170 189,541 +0.03(+2.63%)
Sep 27, 2022 1.120 1.170 1.120 1.140 121,319 +0.00(+0.00%)
Sep 26, 2022 1.170 1.190 1.120 1.140 223,733 -0.04(-3.39%)
Sep 23, 2022 1.170 1.180 1.110 1.180 434,457 +0.00(+0.00%)
Sep 22, 2022 1.190 1.200 1.170 1.180 204,423 -0.01(-0.84%)
Sep 21, 2022 1.210 1.220 1.180 1.190 175,281 -0.02(-1.65%)
Sep 20, 2022 1.220 1.230 1.180 1.210 206,765 -0.01(-0.82%)
Sep 19, 2022 1.260 1.260 1.180 1.220 633,070 -0.07(-5.43%)
Sep 16, 2022 1.280 1.320 1.230 1.290 637,599 -0.02(-1.53%)
Sep 15, 2022 1.310 1.320 1.290 1.310 182,244 +0.01(+0.77%)
Sep 14, 2022 1.330 1.332 1.260 1.300 432,273 -0.01(-0.76%)
Sep 13, 2022 1.300 1.315 1.260 1.310 283,548 -0.01(-0.76%)
Sep 12, 2022 1.350 1.350 1.290 1.320 243,087 +0.02(+1.54%)
Sep 09, 2022 1.330 1.352 1.290 1.300 194,493 -0.03(-2.26%)
Sep 08, 2022 1.330 1.356 1.290 1.330 192,209 +0.00(+0.00%)
Sep 07, 2022 1.300 1.330 1.280 1.330 259,196 +0.03(+2.31%)
Sep 06, 2022 1.410 1.410 1.300 1.300 297,206 -0.09(-6.47%)
Sep 02, 2022 1.410 1.410 1.365 1.390 194,007 +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.