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

Lineage Cell Therapeutics Inc (NY: LCTX )

1.260 -0.040 (-3.08%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
Mar 31, 2020 0.8400 0.8400 0.7700 0.8281 591,233 -0.00(-0.23%)
Mar 30, 2020 0.9000 0.9000 0.7950 0.8300 503,859 +0.04(+5.05%)
Mar 27, 2020 0.8700 0.9000 0.7900 0.7901 406,900 -0.11(-11.85%)
Mar 26, 2020 0.8100 0.8998 0.7901 0.8963 584,629 +0.10(+12.04%)
Mar 25, 2020 0.8400 0.8400 0.7500 0.8000 381,556 -0.02(-2.44%)
Mar 24, 2020 0.7500 0.8200 0.7400 0.8200 534,221 +0.06(+8.15%)
Mar 23, 2020 0.7306 0.7915 0.6500 0.7582 469,127 -0.05(-6.40%)
Mar 20, 2020 0.8000 0.8400 0.7150 0.8100 840,400 +0.02(+2.53%)
Mar 19, 2020 0.6100 0.8300 0.6100 0.7900 1,211,514 +0.19(+31.64%)
Mar 18, 2020 0.6700 0.6850 0.5801 0.6001 562,656 -0.09(-13.27%)
Mar 17, 2020 0.6365 0.6919 0.6000 0.6919 785,550 +0.06(+9.83%)
Mar 16, 2020 0.6800 0.7200 0.6100 0.6300 893,169 -0.12(-16.01%)
Mar 13, 2020 0.8100 0.8204 0.6300 0.7501 817,800 +0.07(+10.31%)
Mar 12, 2020 0.7300 0.8100 0.6500 0.6800 822,504 -0.11(-14.11%)
Mar 11, 2020 0.8438 0.8500 0.7700 0.7917 629,723 -0.07(-8.59%)
Mar 10, 2020 0.8800 1.000 0.8100 0.8661 947,517 +0.07(+8.26%)
Mar 09, 2020 0.8400 0.8818 0.7900 0.8000 691,642 -0.11(-12.09%)
Mar 06, 2020 0.9000 0.9399 0.8801 0.9100 662,500 -0.04(-4.20%)
Mar 05, 2020 0.9908 0.9999 0.9010 0.9499 1,161,565 -0.09(-8.66%)
Mar 04, 2020 1.060 1.100 1.010 1.040 661,238 +0.04(+4.00%)
Mar 03, 2020 1.080 1.090 0.9900 1.000 734,967 -0.07(-6.54%)
Mar 02, 2020 1.020 1.100 1.020 1.070 868,495 +0.06(+5.94%)
Feb 28, 2020 1.030 1.090 1.010 1.010 1,078,700 -0.06(-5.61%)
Feb 27, 2020 1.040 1.150 1.020 1.070 790,801 -0.06(-5.31%)
Feb 26, 2020 1.230 1.280 1.050 1.130 1,414,475 -0.16(-12.40%)
Feb 25, 2020 1.280 1.390 1.260 1.290 1,234,094 -0.10(-7.19%)
Feb 24, 2020 1.380 1.440 1.350 1.390 585,273 -0.06(-4.14%)
Feb 21, 2020 1.500 1.520 1.390 1.450 600,600 -0.04(-2.68%)
Feb 20, 2020 1.480 1.510 1.370 1.490 763,736 -0.01(-0.67%)
Feb 19, 2020 1.530 1.530 1.480 1.500 304,742 -0.02(-1.32%)
Feb 18, 2020 1.490 1.550 1.460 1.520 734,795 +0.01(+0.66%)
Feb 14, 2020 1.520 1.600 1.460 1.510 833,900 -0.01(-0.66%)
Feb 13, 2020 1.490 1.630 1.450 1.520 950,934 +0.03(+2.01%)
Feb 12, 2020 1.630 1.670 1.460 1.490 1,800,306 -0.09(-5.70%)
Feb 11, 2020 1.480 1.630 1.480 1.580 2,437,733 +0.11(+7.48%)
Feb 10, 2020 1.290 1.480 1.250 1.470 2,343,078 +0.22(+17.60%)
Feb 07, 2020 1.310 1.410 1.230 1.250 1,643,500 -0.06(-4.58%)
Feb 06, 2020 1.100 1.450 1.080 1.310 5,642,581 +0.23(+21.30%)
Feb 05, 2020 1.040 1.080 1.020 1.080 520,236 +0.07(+6.93%)
Feb 04, 2020 1.030 1.090 1.000 1.010 449,532 +0.00(+0.00%)
Feb 03, 2020 1.010 1.050 1.000 1.010 567,434 -0.02(-1.94%)
Jan 31, 2020 1.070 1.070 1.010 1.030 473,100 -0.04(-3.74%)
Jan 30, 2020 1.050 1.100 1.020 1.070 521,434 +0.02(+1.90%)
Jan 29, 2020 1.140 1.150 1.000 1.050 1,044,662 -0.09(-7.89%)
Jan 28, 2020 1.130 1.170 1.110 1.140 1,012,694 +0.04(+3.64%)
Jan 27, 2020 1.080 1.150 1.060 1.100 1,625,352 +0.06(+5.77%)
Jan 24, 2020 0.9900 1.190 0.9900 1.040 4,226,100 +0.09(+9.50%)
Jan 23, 2020 0.7900 0.9498 0.7900 0.9498 1,637,205 +0.14(+17.26%)
Jan 22, 2020 0.8500 0.8500 0.8000 0.8100 590,857 -0.04(-4.82%)
Jan 21, 2020 0.7889 0.8898 0.7803 0.8510 515,429 +0.04(+5.23%)
Jan 17, 2020 0.8900 0.9000 0.7956 0.8087 936,500 -0.03(-3.73%)
Jan 16, 2020 0.7500 0.8500 0.7400 0.8400 821,439 +0.10(+13.51%)
Jan 15, 2020 0.7600 0.7600 0.7300 0.7400 449,955 -0.01(-1.33%)
Jan 14, 2020 0.7700 0.8199 0.7300 0.7500 1,055,119 -0.02(-2.00%)
Jan 13, 2020 0.7700 0.7998 0.7500 0.7653 331,760 -0.00(-0.55%)
Jan 10, 2020 0.8000 0.8281 0.7514 0.7695 507,300 -0.01(-1.35%)
Jan 09, 2020 0.7700 0.7875 0.7520 0.7800 588,117 +0.02(+2.63%)
Jan 08, 2020 0.8000 0.8000 0.7600 0.7600 527,413 -0.04(-5.00%)
Jan 07, 2020 0.8100 0.8117 0.7950 0.8000 439,025 -0.01(-1.23%)
Jan 06, 2020 0.8200 0.8300 0.8000 0.8100 428,530 -0.02(-2.48%)
Jan 03, 2020 0.8557 0.8601 0.8300 0.8306 401,500 -0.04(-4.97%)
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.