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

Lineage Cell Therapeutics Inc (NY: LCTX )

1.100 -0.040 (-3.51%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Sep 29, 2023 1.180 1.200 1.160 1.180 325,003 +0.01(+0.85%)
Sep 28, 2023 1.200 1.200 1.150 1.170 343,038 -0.02(-1.68%)
Sep 27, 2023 1.170 1.225 1.170 1.190 293,443 +0.03(+2.59%)
Sep 26, 2023 1.170 1.210 1.160 1.160 344,082 -0.02(-1.69%)
Sep 25, 2023 1.170 1.190 1.145 1.180 478,261 -0.01(-0.84%)
Sep 22, 2023 1.270 1.270 1.185 1.190 579,786 -0.08(-6.30%)
Sep 21, 2023 1.290 1.300 1.260 1.270 303,628 -0.02(-1.55%)
Sep 20, 2023 1.310 1.310 1.290 1.290 142,436 +0.00(+0.00%)
Sep 19, 2023 1.320 1.335 1.290 1.290 251,353 -0.02(-1.53%)
Sep 18, 2023 1.350 1.350 1.300 1.310 403,300 -0.03(-2.24%)
Sep 15, 2023 1.300 1.360 1.290 1.340 2,879,417 +0.03(+2.29%)
Sep 14, 2023 1.310 1.335 1.290 1.310 440,123 +0.00(+0.00%)
Sep 13, 2023 1.340 1.350 1.310 1.310 364,866 -0.01(-0.76%)
Sep 12, 2023 1.330 1.350 1.310 1.320 283,071 -0.01(-0.75%)
Sep 11, 2023 1.330 1.370 1.320 1.330 390,691 -0.03(-2.21%)
Sep 08, 2023 1.380 1.400 1.360 1.360 265,670 -0.02(-1.45%)
Sep 07, 2023 1.360 1.390 1.330 1.380 354,028 +0.03(+2.22%)
Sep 06, 2023 1.390 1.400 1.350 1.350 298,523 -0.03(-2.17%)
Sep 05, 2023 1.360 1.405 1.350 1.380 430,472 +0.04(+2.99%)
Sep 01, 2023 1.350 1.380 1.330 1.340 238,728 +0.02(+1.52%)
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%)
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.