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: 4:10 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 (%)
Nov 30, 2023 0.9972 1.005 0.9600 0.9820 284,244 -0.03(-2.77%)
Nov 29, 2023 0.9586 1.010 0.9501 1.010 324,491 +0.06(+6.32%)
Nov 28, 2023 0.9700 0.9803 0.9500 0.9500 560,557 -0.02(-1.90%)
Nov 27, 2023 0.9892 1.010 0.9500 0.9684 415,247 -0.01(-1.48%)
Nov 24, 2023 0.9844 1.010 0.9700 0.9829 145,622 -0.02(-1.71%)
Nov 22, 2023 0.9700 1.000 0.9700 1.000 245,358 +0.04(+4.16%)
Nov 21, 2023 1.030 1.050 0.9600 0.9601 357,763 -0.11(-10.27%)
Nov 20, 2023 0.9700 1.070 0.9700 1.070 490,748 +0.12(+12.63%)
Nov 17, 2023 0.9523 0.9800 0.9310 0.9500 468,711 +0.00(+0.29%)
Nov 16, 2023 1.010 1.020 0.9300 0.9473 607,095 -0.04(-3.83%)
Nov 15, 2023 1.000 1.020 0.9850 0.9850 472,746 -0.03(-2.48%)
Nov 14, 2023 0.9925 1.020 0.9801 1.010 609,517 +0.04(+4.27%)
Nov 13, 2023 1.030 1.060 0.9640 0.9686 950,799 -0.07(-6.87%)
Nov 10, 2023 1.050 1.090 1.030 1.040 759,651 -0.03(-2.80%)
Nov 09, 2023 1.110 1.140 1.070 1.070 317,445 -0.03(-2.73%)
Nov 08, 2023 1.150 1.165 1.080 1.100 445,511 -0.03(-2.65%)
Nov 07, 2023 1.100 1.130 1.081 1.130 234,736 +0.05(+4.63%)
Nov 06, 2023 1.150 1.168 1.070 1.080 432,786 -0.09(-7.69%)
Nov 03, 2023 1.120 1.200 1.120 1.170 409,818 +0.04(+3.54%)
Nov 02, 2023 1.140 1.169 1.000 1.130 852,198 +0.01(+0.89%)
Nov 01, 2023 1.140 1.150 1.113 1.120 280,957 -0.02(-1.75%)
Oct 31, 2023 1.120 1.140 1.110 1.140 214,864 +0.01(+0.88%)
Oct 30, 2023 1.120 1.130 1.090 1.130 405,648 +0.00(+0.00%)
Oct 27, 2023 1.130 1.170 1.130 1.130 293,505 -0.02(-1.74%)
Oct 26, 2023 1.120 1.150 1.110 1.150 426,298 +0.02(+1.77%)
Oct 25, 2023 1.180 1.190 1.120 1.130 332,362 -0.05(-4.24%)
Oct 24, 2023 1.190 1.200 1.180 1.180 177,809 +0.02(+1.72%)
Oct 23, 2023 1.200 1.200 1.160 1.160 306,196 -0.04(-3.33%)
Oct 20, 2023 1.190 1.215 1.180 1.200 248,928 +0.02(+1.69%)
Oct 19, 2023 1.200 1.240 1.180 1.180 385,543 -0.03(-2.48%)
Oct 18, 2023 1.240 1.250 1.200 1.210 540,188 -0.04(-3.20%)
Oct 17, 2023 1.260 1.300 1.250 1.250 546,846 -0.04(-3.10%)
Oct 16, 2023 1.260 1.305 1.240 1.290 371,867 +0.00(+0.00%)
Oct 13, 2023 1.280 1.290 1.264 1.290 316,409 +0.02(+1.57%)
Oct 12, 2023 1.260 1.290 1.240 1.270 465,212 -0.01(-0.78%)
Oct 11, 2023 1.320 1.330 1.270 1.280 365,429 -0.06(-4.48%)
Oct 10, 2023 1.310 1.370 1.290 1.340 676,470 +0.05(+3.88%)
Oct 09, 2023 1.320 1.330 1.250 1.290 483,587 -0.06(-4.44%)
Oct 06, 2023 1.320 1.360 1.270 1.350 788,275 +0.03(+2.27%)
Oct 05, 2023 1.220 1.340 1.210 1.320 929,351 +0.12(+10.00%)
Oct 04, 2023 1.100 1.220 1.100 1.200 485,433 +0.09(+8.11%)
Oct 03, 2023 1.120 1.145 1.100 1.110 767,227 -0.02(-1.77%)
Oct 02, 2023 1.200 1.210 1.130 1.130 452,196 -0.05(-4.24%)
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%)
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.