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 (%)
Jul 31, 2020 0.8700 0.8700 0.8120 0.8200 643,900 -0.03(-3.22%)
Jul 30, 2020 0.8169 0.8510 0.8012 0.8473 563,197 +0.01(+1.24%)
Jul 29, 2020 0.8617 0.8699 0.7850 0.8369 629,305 -0.02(-2.67%)
Jul 28, 2020 0.8782 0.8799 0.8413 0.8599 489,044 -0.00(-0.01%)
Jul 27, 2020 0.8500 0.8950 0.8251 0.8600 913,824 +0.05(+6.21%)
Jul 24, 2020 0.8000 0.8436 0.7900 0.8097 529,200 -0.01(-0.83%)
Jul 23, 2020 0.8500 0.8500 0.7900 0.8165 583,661 -0.03(-3.68%)
Jul 22, 2020 0.8575 0.8575 0.8300 0.8477 475,686 +0.01(+1.06%)
Jul 21, 2020 0.8500 0.8600 0.8300 0.8388 805,885 -0.01(-1.32%)
Jul 20, 2020 0.8600 0.8600 0.8300 0.8500 859,734 +0.04(+5.50%)
Jul 17, 2020 0.8000 0.8100 0.7700 0.8057 460,000 +0.03(+4.26%)
Jul 16, 2020 0.7844 0.7859 0.7551 0.7728 710,285 -0.01(-0.64%)
Jul 15, 2020 0.7600 0.7890 0.7594 0.7778 676,791 +0.03(+3.71%)
Jul 14, 2020 0.7600 0.7700 0.7300 0.7500 1,063,697 -0.01(-1.32%)
Jul 13, 2020 0.7800 0.7900 0.7600 0.7600 632,658 -0.01(-1.68%)
Jul 10, 2020 0.7900 0.8000 0.7700 0.7730 876,100 -0.02(-2.15%)
Jul 09, 2020 0.7950 0.8149 0.7800 0.7900 629,186 +0.00(+0.00%)
Jul 08, 2020 0.8100 0.8148 0.7852 0.7900 863,733 -0.03(-3.66%)
Jul 07, 2020 0.8000 0.8400 0.7900 0.8200 900,101 +0.03(+3.80%)
Jul 06, 2020 0.8200 0.8300 0.7800 0.7900 1,255,127 +0.00(+0.00%)
Jul 02, 2020 0.8200 0.8263 0.7838 0.7900 1,743,400 -0.04(-4.82%)
Jul 01, 2020 0.8500 0.8700 0.8200 0.8300 1,085,953 -0.04(-4.60%)
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%)
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.