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

Lineage Cell Therapeutics Inc (NY: LCTX )

1.180 +0.020 (+1.72%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Oct 29, 2021 2.350 2.400 2.280 2.280 682,766 -0.10(-4.20%)
Oct 28, 2021 2.310 2.390 2.290 2.380 520,552 +0.09(+3.93%)
Oct 27, 2021 2.310 2.370 2.290 2.290 431,596 -0.05(-2.14%)
Oct 26, 2021 2.340 2.370 2.340 540,627 +0.01(+0.43%)
Oct 25, 2021 2.370 2.370 2.280 2.330 384,972 -0.02(-0.85%)
Oct 22, 2021 2.300 2.370 2.270 2.350 407,003 +0.03(+1.29%)
Oct 21, 2021 2.320 2.340 2.280 2.320 447,617 +0.00(+0.00%)
Oct 20, 2021 2.360 2.430 2.300 2.320 490,303 -0.04(-1.69%)
Oct 19, 2021 2.290 2.360 2.280 2.360 446,378 +0.08(+3.51%)
Oct 18, 2021 2.320 2.360 2.270 2.280 1,138,700 -0.07(-2.98%)
Oct 15, 2021 2.360 2.400 2.350 2.350 610,358 -0.04(-1.67%)
Oct 14, 2021 2.420 2.440 2.380 2.390 393,652 +0.01(+0.42%)
Oct 13, 2021 2.450 2.480 2.380 2.380 334,690 -0.07(-2.86%)
Oct 12, 2021 2.400 2.460 2.395 2.450 328,409 +0.04(+1.66%)
Oct 11, 2021 2.450 2.490 2.400 2.410 337,971 +0.01(+0.42%)
Oct 08, 2021 2.450 2.470 2.400 2.400 325,267 -0.06(-2.44%)
Oct 07, 2021 2.430 2.480 2.410 2.460 406,769 +0.07(+2.93%)
Oct 06, 2021 2.490 2.520 2.390 2.390 612,828 -0.15(-5.91%)
Oct 05, 2021 2.430 2.575 2.410 2.540 547,002 +0.09(+3.67%)
Oct 04, 2021 2.560 2.560 2.425 2.450 613,308 -0.14(-5.41%)
Oct 01, 2021 2.590 2.590 2.511 2.590 656,560 +0.07(+2.78%)
Sep 30, 2021 2.550 2.670 2.510 2.520 665,740 -0.02(-0.79%)
Sep 29, 2021 2.500 2.620 2.480 2.540 575,559 +0.07(+2.83%)
Sep 28, 2021 2.680 2.680 2.470 2.470 806,429 -0.20(-7.49%)
Sep 27, 2021 2.590 2.690 2.570 2.670 469,505 +0.10(+3.89%)
Sep 24, 2021 2.580 2.680 2.565 2.570 680,842 -0.07(-2.65%)
Sep 23, 2021 2.460 2.655 2.460 2.640 1,140,717 +0.19(+7.76%)
Sep 22, 2021 2.400 2.500 2.390 2.450 507,268 +0.03(+1.24%)
Sep 21, 2021 2.410 2.450 2.340 2.420 737,992 +0.07(+2.98%)
Sep 20, 2021 2.420 2.570 2.340 2.350 1,574,314 -0.20(-7.84%)
Sep 17, 2021 2.440 2.580 2.340 2.550 5,317,669 +0.13(+5.37%)
Sep 16, 2021 2.480 2.510 2.360 2.420 838,825 -0.06(-2.42%)
Sep 15, 2021 2.260 2.600 2.260 2.480 1,078,145 +0.22(+9.73%)
Sep 14, 2021 2.320 2.340 2.260 2.260 608,775 -0.05(-2.16%)
Sep 13, 2021 2.340 2.415 2.310 2.310 935,878 -0.02(-0.86%)
Sep 10, 2021 2.420 2.420 2.300 2.330 844,427 -0.01(-0.43%)
Sep 09, 2021 2.460 2.485 2.340 2.340 877,529 -0.13(-5.26%)
Sep 08, 2021 2.650 2.675 2.460 2.470 763,536 -0.21(-7.84%)
Sep 07, 2021 2.800 2.800 2.680 2.680 941,220 -0.11(-3.94%)
Sep 03, 2021 2.650 2.790 2.630 2.790 886,978 +0.16(+6.08%)
Sep 02, 2021 2.520 2.645 2.520 2.630 517,059 +0.08(+3.14%)
Sep 01, 2021 2.520 2.590 2.500 2.550 434,214 +0.03(+1.19%)
Aug 31, 2021 2.510 2.570 2.470 2.520 460,383 +0.07(+2.86%)
Aug 30, 2021 2.470 2.530 2.440 2.450 532,779 -0.07(-2.78%)
Aug 27, 2021 2.420 2.550 2.450 2.520 382,725 +0.07(+2.86%)
Aug 26, 2021 2.400 2.520 2.400 2.450 311,967 +0.03(+1.24%)
Aug 25, 2021 2.420 2.485 2.400 2.420 326,984 -0.03(-1.22%)
Aug 24, 2021 2.430 2.495 2.410 2.450 564,650 +0.00(+0.00%)
Aug 23, 2021 2.320 2.460 2.290 2.450 703,473 +0.16(+6.99%)
Aug 20, 2021 2.300 2.440 2.285 2.290 713,172 -0.04(-1.72%)
Aug 19, 2021 2.450 2.465 2.305 2.330 694,515 -0.09(-3.72%)
Aug 18, 2021 2.490 2.548 2.420 2.420 323,975 -0.02(-0.82%)
Aug 17, 2021 2.510 2.520 2.380 2.440 653,374 -0.09(-3.56%)
Aug 16, 2021 2.600 2.620 2.520 2.530 350,662 -0.09(-3.44%)
Aug 13, 2021 2.550 2.650 2.540 2.620 403,439 +0.01(+0.38%)
Aug 12, 2021 2.660 2.670 2.580 2.610 410,408 -0.04(-1.51%)
Aug 11, 2021 2.680 2.690 2.580 2.650 462,886 +0.08(+3.11%)
Aug 10, 2021 2.600 2.640 2.560 2.570 290,498 -0.01(-0.39%)
Aug 09, 2021 2.510 2.600 2.510 2.580 263,787 +0.03(+1.18%)
Aug 06, 2021 2.610 2.620 2.550 2.550 398,170 -0.03(-1.16%)
Aug 05, 2021 2.510 2.597 2.510 2.580 333,054 +0.02(+0.78%)
Aug 04, 2021 2.530 2.650 2.530 2.560 478,398 -0.05(-1.92%)
Aug 03, 2021 2.540 2.620 2.540 2.610 298,209 +0.02(+0.77%)
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.