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

Lineage Cell Therapeutics Inc (NY: LCTX )

1.140 +0.030 (+2.70%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2022 1.520 1.600 1.580 736,411 +0.07(+4.64%)
Jan 28, 2022 1.480 1.510 1.405 1.510 957,769 +0.06(+4.14%)
Jan 27, 2022 1.550 1.550 1.420 1.450 780,715 -0.06(-3.97%)
Jan 26, 2022 1.650 1.650 1.500 1.510 605,345 -0.11(-6.79%)
Jan 25, 2022 1.640 1.670 1.580 1.620 1,467,835 -0.04(-2.41%)
Jan 24, 2022 1.530 1.680 1.480 1.660 1,994,824 +0.09(+5.73%)
Jan 21, 2022 1.650 1.670 1.570 1.570 1,136,870 -0.08(-4.85%)
Jan 20, 2022 1.700 1.750 1.650 1.650 1,278,775 -0.05(-2.94%)
Jan 19, 2022 1.780 1.780 1.670 1.700 1,154,275 -0.08(-4.49%)
Jan 18, 2022 1.860 1.880 1.780 1.780 766,044 -0.11(-5.82%)
Jan 14, 2022 1.890 0 +0.05(+2.72%)
Jan 13, 2022 1.900 1.970 1.825 1.840 884,532 -0.04(-2.13%)
Jan 12, 2022 2.000 2.030 1.880 1.880 1,133,312 -0.14(-6.93%)
Jan 11, 2022 1.970 2.150 1.930 2.020 1,591,386 +0.02(+1.00%)
Jan 10, 2022 1.960 2.015 1.900 2.000 1,011,313 +0.02(+1.01%)
Jan 07, 2022 2.060 2.145 1.980 1.980 710,273 -0.08(-3.88%)
Jan 06, 2022 2.120 2.160 2.030 2.060 778,891 -0.01(-0.48%)
Jan 05, 2022 2.240 2.265 2.030 2.070 1,257,359 -0.20(-8.81%)
Jan 04, 2022 2.510 2.530 2.240 2.270 1,706,631 -0.21(-8.47%)
Jan 03, 2022 2.540 2.575 2.450 2.480 781,112 +0.03(+1.22%)
Dec 31, 2021 2.440 2.540 2.440 2.450 722,757 -0.05(-2.00%)
Dec 30, 2021 2.440 2.575 2.410 2.500 1,247,542 +0.07(+2.88%)
Dec 29, 2021 2.500 2.600 2.420 2.430 804,676 -0.03(-1.22%)
Dec 28, 2021 2.610 2.640 2.400 2.460 1,598,719 -0.15(-5.75%)
Dec 27, 2021 2.700 2.710 2.590 2.610 587,943 -0.07(-2.61%)
Dec 23, 2021 2.560 2.690 2.550 2.680 1,051,392 +0.05(+1.90%)
Dec 22, 2021 2.550 2.670 2.512 2.630 1,252,697 +0.06(+2.33%)
Dec 21, 2021 2.670 2.670 2.450 2.570 2,841,079 +0.00(+0.00%)
Dec 20, 2021 2.400 2.605 2.340 2.570 6,542,445 +0.45(+21.23%)
Dec 17, 2021 2.200 2.250 2.070 2.120 10,497,708 -0.09(-4.07%)
Dec 16, 2021 2.090 2.230 2.030 2.210 2,596,227 +0.15(+7.28%)
Dec 15, 2021 1.840 2.080 1.800 2.060 1,703,389 +0.22(+11.96%)
Dec 14, 2021 1.940 2.010 1.830 1.840 1,401,739 -0.14(-7.07%)
Dec 13, 2021 2.040 2.050 1.910 1.980 1,718,679 -0.02(-1.00%)
Dec 10, 2021 2.100 2.140 2.000 2.000 1,133,137 -0.06(-2.91%)
Dec 09, 2021 2.160 2.210 2.045 2.060 829,207 -0.15(-6.79%)
Dec 08, 2021 2.250 2.285 2.180 2.210 809,251 -0.09(-3.91%)
Dec 07, 2021 2.130 2.300 2.130 2.300 841,411 +0.18(+8.49%)
Dec 06, 2021 2.070 2.165 2.010 2.120 1,000,286 +0.08(+3.92%)
Dec 03, 2021 2.190 2.200 2.000 2.040 1,329,712 -0.13(-5.99%)
Dec 02, 2021 2.070 2.190 2.050 2.170 986,239 +0.11(+5.34%)
Dec 01, 2021 2.320 2.320 2.030 2.060 1,703,274 -0.20(-8.85%)
Nov 30, 2021 2.070 2.315 2.070 2.260 1,629,575 +0.26(+13.00%)
Nov 29, 2021 2.100 2.100 1.990 2.000 1,100,462 +0.01(+0.50%)
Nov 26, 2021 2.100 2.125 1.970 1.990 852,918 -0.17(-7.87%)
Nov 24, 2021 2.180 2.220 2.100 2.160 984,581 -0.05(-2.26%)
Nov 23, 2021 2.180 2.230 2.050 2.210 1,062,498 +0.04(+1.84%)
Nov 22, 2021 2.300 2.310 2.160 2.170 953,696 -0.12(-5.24%)
Nov 19, 2021 2.300 2.360 2.290 2.290 826,936 -0.06(-2.55%)
Nov 18, 2021 2.390 2.370 2.310 2.350 943,260 -0.03(-1.26%)
Nov 17, 2021 2.400 2.440 2.360 2.380 490,087 -0.06(-2.46%)
Nov 16, 2021 2.490 2.490 2.380 2.440 579,080 -0.04(-1.61%)
Nov 15, 2021 2.470 2.530 2.460 2.480 493,885 -0.05(-1.98%)
Nov 12, 2021 2.430 2.580 2.430 2.530 482,694 +0.07(+2.85%)
Nov 11, 2021 2.350 2.490 2.350 2.460 384,653 +0.10(+4.24%)
Nov 10, 2021 2.450 2.360 2.360 507,072 -0.11(-4.45%)
Nov 09, 2021 2.500 2.560 2.450 2.470 415,959 -0.05(-1.98%)
Nov 08, 2021 2.540 2.570 2.480 2.520 713,314 -0.02(-0.79%)
Nov 05, 2021 2.600 2.610 2.510 2.540 734,623 -0.02(-0.78%)
Nov 04, 2021 2.600 2.610 2.490 2.560 625,916 -0.05(-1.92%)
Nov 03, 2021 2.460 2.610 2.420 2.610 947,853 +0.11(+4.40%)
Nov 02, 2021 2.360 2.500 2.333 2.500 614,073 +0.12(+5.04%)
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.