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

Lineage Cell Therapeutics Inc (NY: LCTX )

1.170 -0.010 (-0.85%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 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%)
Jan 02, 2020 0.9198 0.9375 0.8261 0.8740 976,711 -0.02(-1.80%)
Dec 31, 2019 0.8600 0.9000 0.7800 0.8900 1,249,300 +0.03(+3.49%)
Dec 30, 2019 0.8100 0.9500 0.7800 0.8600 3,266,837 +0.09(+11.69%)
Dec 27, 2019 0.7522 0.7777 0.7253 0.7700 1,034,300 -0.03(-3.31%)
Dec 26, 2019 0.7600 0.8431 0.7330 0.7964 2,392,912 +0.07(+9.64%)
Dec 24, 2019 0.8600 0.9000 0.7000 0.7264 8,246,700 +0.19(+34.52%)
Dec 23, 2019 0.5800 0.5900 0.5339 0.5400 1,643,609 -0.05(-9.20%)
Dec 20, 2019 0.5900 0.6000 0.5700 0.5947 1,210,300 -0.01(-0.88%)
Dec 19, 2019 0.6250 0.6300 0.5743 0.6000 1,172,682 -0.03(-4.20%)
Dec 18, 2019 0.6500 0.6533 0.6178 0.6263 542,083 -0.01(-2.20%)
Dec 17, 2019 0.6501 0.6700 0.6403 0.6404 684,558 -0.02(-2.97%)
Dec 16, 2019 0.6700 0.6900 0.6500 0.6600 792,820 -0.02(-2.81%)
Dec 13, 2019 0.6900 0.6949 0.6700 0.6791 530,700 -0.01(-1.01%)
Dec 12, 2019 0.6981 0.7100 0.6860 0.6860 543,667 -0.01(-2.06%)
Dec 11, 2019 0.6900 0.7101 0.6898 0.7004 522,675 +0.01(+1.51%)
Dec 10, 2019 0.7412 0.7499 0.6609 0.6900 803,000 -0.05(-7.17%)
Dec 09, 2019 0.7900 0.8000 0.7322 0.7433 384,356 -0.04(-4.83%)
Dec 06, 2019 0.8000 0.8200 0.7792 0.7810 529,800 -0.02(-2.38%)
Dec 05, 2019 0.8230 0.8480 0.7874 0.8000 576,149 -0.02(-2.44%)
Dec 04, 2019 0.8303 0.8360 0.8000 0.8200 567,832 +0.02(+2.50%)
Dec 03, 2019 0.8340 0.8580 0.8000 0.8000 285,655 -0.03(-3.15%)
Dec 02, 2019 0.8845 0.9000 0.8200 0.8260 506,349 -0.07(-8.22%)
Nov 29, 2019 0.9100 0.9200 0.8500 0.9000 387,100 -0.01(-1.49%)
Nov 27, 2019 0.9200 0.9300 0.8549 0.9136 159,400 +0.02(+2.25%)
Nov 26, 2019 0.8700 0.9399 0.8700 0.8935 234,913 +0.02(+2.35%)
Nov 25, 2019 0.8650 0.9200 0.8603 0.8730 329,313 +0.02(+2.46%)
Nov 22, 2019 0.8800 0.8800 0.8500 0.8520 265,700 -0.03(-3.23%)
Nov 21, 2019 0.8800 0.8900 0.8625 0.8804 141,719 +0.03(+2.97%)
Nov 20, 2019 0.8434 0.9400 0.8300 0.8550 269,710 +0.00(+0.09%)
Nov 19, 2019 0.8650 0.8799 0.8400 0.8542 357,606 -0.01(-1.24%)
Nov 18, 2019 0.8700 0.9000 0.8445 0.8649 318,201 -0.01(-0.59%)
Nov 15, 2019 0.8100 0.9400 0.8000 0.8700 748,600 +0.07(+9.02%)
Nov 14, 2019 0.7700 0.8000 0.7514 0.7980 273,402 +0.02(+2.57%)
Nov 13, 2019 0.7200 0.7800 0.7200 0.7780 317,258 +0.06(+8.43%)
Nov 12, 2019 0.7300 0.7500 0.6604 0.7175 629,763 -0.01(-1.70%)
Nov 11, 2019 0.8392 0.8392 0.7235 0.7299 543,011 -0.07(-8.33%)
Nov 08, 2019 0.8200 0.8500 0.7948 0.7962 341,800 -0.04(-5.16%)
Nov 07, 2019 0.8220 0.8400 0.8220 0.8395 116,501 +0.02(+2.00%)
Nov 06, 2019 0.8439 0.8658 0.8212 0.8230 191,979 -0.05(-5.40%)
Nov 05, 2019 0.8300 0.8721 0.7810 0.8700 479,576 +0.04(+4.86%)
Nov 04, 2019 0.7500 0.8297 0.7383 0.8297 582,948 +0.04(+5.43%)
Nov 01, 2019 0.8000 0.8180 0.7703 0.7870 300,800 +0.01(+0.90%)
Oct 31, 2019 0.8249 0.8457 0.7800 0.7800 692,965 -0.06(-6.97%)
Oct 30, 2019 0.8350 0.8500 0.8000 0.8384 182,223 +0.00(+0.42%)
Oct 29, 2019 0.8600 0.8900 0.8128 0.8349 319,974 -0.03(-2.94%)
Oct 28, 2019 0.8500 0.8899 0.8500 0.8602 354,378 +0.01(+0.95%)
Oct 25, 2019 0.9100 0.9300 0.8505 0.8521 805,000 -0.08(-9.06%)
Oct 24, 2019 0.9600 0.9900 0.9303 0.9370 182,912 -0.02(-2.50%)
Oct 23, 2019 0.9800 1.010 0.9402 0.9610 242,982 +0.00(+0.34%)
Oct 22, 2019 0.9651 0.9900 0.9312 0.9577 178,239 -0.01(-1.26%)
Oct 21, 2019 1.000 1.010 0.9600 0.9699 278,311 -0.01(-0.81%)
Oct 18, 2019 0.9300 0.9900 0.9300 0.9778 309,400 +0.02(+1.85%)
Oct 17, 2019 1.000 1.000 0.9600 0.9600 141,829 -0.05(-4.95%)
Oct 16, 2019 0.9500 1.020 0.9200 1.010 376,837 +0.06(+6.41%)
Oct 15, 2019 0.9500 0.9600 0.9300 0.9492 242,989 +0.02(+2.06%)
Oct 14, 2019 0.9600 0.9700 0.9201 0.9300 231,697 -0.01(-1.06%)
Oct 11, 2019 0.9500 0.9700 0.9400 0.9400 227,100 -0.00(-0.21%)
Oct 10, 2019 0.9352 0.9700 0.9352 0.9420 116,573 +0.00(+0.21%)
Oct 09, 2019 0.9600 0.9900 0.9400 0.9400 269,006 -0.02(-2.16%)
Oct 08, 2019 0.9428 0.9700 0.9200 0.9608 174,037 +0.00(+0.02%)
Oct 07, 2019 0.9700 0.9800 0.9320 0.9606 101,990 -0.02(-1.81%)
Oct 04, 2019 0.9100 0.9848 0.9000 0.9783 207,100 +0.05(+5.19%)
Oct 03, 2019 0.9200 0.9600 0.9000 0.9300 248,508 +0.01(+1.09%)
Oct 02, 2019 0.9677 0.9859 0.9189 0.9200 369,878 -0.05(-5.15%)
Oct 01, 2019 1.000 1.010 0.9640 0.9700 345,822 -0.01(-1.02%)
Sep 30, 2019 0.9800 0.9900 0.9417 0.9800 337,983 +0.02(+2.08%)
Sep 27, 2019 0.9800 1.000 0.9600 0.9600 266,400 -0.04(-4.00%)
Sep 26, 2019 1.070 1.070 0.9803 1.000 291,477 -0.06(-5.66%)
Sep 25, 2019 1.020 1.070 1.020 1.060 351,054 +0.04(+3.92%)
Sep 24, 2019 1.020 1.050 1.020 1.020 291,399 -0.01(-0.97%)
Sep 23, 2019 1.070 1.085 1.030 1.030 368,057 -0.04(-3.74%)
Sep 20, 2019 1.050 1.100 1.050 1.070 461,100 +0.02(+1.90%)
Sep 19, 2019 1.020 1.180 1.014 1.050 1,467,339 +0.05(+5.00%)
Sep 18, 2019 0.9900 1.020 0.9900 1.000 345,658 +0.00(+0.00%)
Sep 17, 2019 1.010 1.030 0.9900 1.000 225,274 -0.01(-0.99%)
Sep 16, 2019 1.010 1.030 1.000 1.010 190,601 -0.01(-0.98%)
Sep 13, 2019 1.040 1.040 1.000 1.020 246,000 -0.02(-1.92%)
Sep 12, 2019 1.040 1.040 0.9948 1.040 333,275 +0.00(+0.00%)
Sep 11, 2019 1.050 1.050 0.9800 1.040 481,451 +0.00(+0.00%)
Sep 10, 2019 0.9394 1.060 0.9394 1.040 998,927 +0.10(+11.17%)
Sep 09, 2019 0.9412 0.9500 0.9071 0.9355 242,735 +0.01(+1.61%)
Sep 06, 2019 0.9296 0.9700 0.9030 0.9207 302,000 -0.01(-1.00%)
Sep 05, 2019 0.9200 0.9500 0.8817 0.9300 800,405 +0.04(+4.81%)
Sep 04, 2019 0.9101 0.9491 0.8400 0.8873 762,599 -0.01(-1.41%)
Sep 03, 2019 0.9500 0.9500 0.9000 0.9000 335,777 -0.03(-3.68%)
Aug 30, 2019 0.9094 0.9497 0.8799 0.9344 211,100 +0.02(+2.37%)
Aug 29, 2019 0.8864 0.9200 0.8593 0.9128 448,998 +0.02(+2.57%)
Aug 28, 2019 0.8500 0.8999 0.8200 0.8899 440,861 +0.04(+4.51%)
Aug 27, 2019 0.8900 0.9405 0.8500 0.8515 575,877 -0.03(-3.35%)
Aug 26, 2019 1.000 1.020 0.8502 0.8810 1,004,228 -0.11(-11.23%)
Aug 23, 2019 0.9731 1.020 0.9616 0.9925 358,000 +0.02(+2.32%)
Aug 22, 2019 0.9500 1.010 0.9500 0.9700 201,276 +0.01(+1.07%)
Aug 21, 2019 1.010 1.020 0.9501 0.9597 262,239 -0.05(-4.98%)
Aug 20, 2019 0.9900 1.020 0.9702 1.010 248,254 +0.01(+1.09%)
Aug 19, 2019 1.040 1.070 0.9700 0.9991 412,305 -0.03(-3.00%)
Aug 16, 2019 0.9474 1.030 0.9474 1.030 269,400 +0.06(+6.19%)
Aug 15, 2019 0.9700 1.010 0.9100 0.9700 437,422 -0.02(-2.42%)
Aug 14, 2019 0.9400 1.020 0.9300 0.9941 338,110 -0.03(-2.54%)
Aug 13, 2019 0.9600 1.030 0.9200 1.020 500,777 +0.07(+7.37%)
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.