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 29, 2021 2.250 2.340 2.180 2.210 1,130,500 -0.01(-0.45%)
Jan 28, 2021 2.400 2.460 2.110 2.220 1,986,390 -0.16(-6.72%)
Jan 27, 2021 2.400 2.520 2.360 2.380 1,732,367 -0.02(-0.83%)
Jan 26, 2021 2.530 2.580 2.320 2.400 2,664,125 -0.19(-7.34%)
Jan 25, 2021 2.610 2.700 2.220 2.590 2,708,420 -0.07(-2.63%)
Jan 22, 2021 2.840 2.846 2.610 2.660 1,670,400 -0.10(-3.62%)
Jan 21, 2021 3.000 3.000 2.260 2.760 3,942,814 -0.24(-8.00%)
Jan 20, 2021 3.030 3.030 2.630 3.000 7,590,560 +0.52(+20.97%)
Jan 19, 2021 2.200 2.580 2.190 2.480 3,534,266 +0.31(+14.29%)
Jan 15, 2021 2.230 2.249 2.080 2.170 1,503,000 +0.00(+0.00%)
Jan 14, 2021 2.080 2.220 2.040 2.170 2,256,899 +0.13(+6.37%)
Jan 13, 2021 2.080 2.090 1.980 2.040 1,055,827 -0.04(-1.92%)
Jan 12, 2021 2.080 2.110 2.020 2.080 1,224,590 +0.03(+1.46%)
Jan 11, 2021 1.980 2.090 1.960 2.050 1,369,300 +0.07(+3.54%)
Jan 08, 2021 2.030 2.050 1.900 1.980 1,283,800 -0.03(-1.49%)
Jan 07, 2021 1.990 2.030 1.970 2.010 1,307,883 +0.03(+1.52%)
Jan 06, 2021 2.000 2.120 1.960 1.980 1,860,067 -0.06(-2.94%)
Jan 05, 2021 1.900 2.150 1.890 2.040 3,082,628 +0.11(+5.70%)
Jan 04, 2021 1.760 2.040 1.750 1.930 3,859,399 +0.17(+9.66%)
Dec 31, 2020 1.760 1.760 1.760 591,091 +0.02(+1.15%)
Dec 30, 2020 1.680 1.750 1.680 1.740 591,091 +0.06(+3.57%)
Dec 29, 2020 1.720 1.730 1.630 1.680 885,463 -0.02(-1.18%)
Dec 28, 2020 1.790 1.810 1.690 1.700 786,294 -0.06(-3.41%)
Dec 24, 2020 1.770 1.786 1.720 1.760 409,700 +0.00(+0.00%)
Dec 23, 2020 1.750 1.790 1.690 1.760 842,428 +0.05(+2.92%)
Dec 22, 2020 1.820 1.820 1.690 1.710 770,523 -0.07(-3.93%)
Dec 21, 2020 1.650 1.800 1.640 1.780 1,255,178 +0.04(+2.30%)
Dec 18, 2020 1.800 1.820 1.700 1.740 2,259,200 -0.04(-2.25%)
Dec 17, 2020 1.810 1.810 1.600 1.780 1,319,733 -0.04(-2.20%)
Dec 16, 2020 1.850 1.850 1.780 1.820 1,329,483 +0.01(+0.55%)
Dec 15, 2020 1.930 1.970 1.670 1.810 2,700,236 -0.02(-1.09%)
Dec 14, 2020 1.850 2.010 1.800 1.830 3,935,757 +0.08(+4.57%)
Dec 11, 2020 1.720 1.790 1.670 1.750 1,655,000 +0.10(+6.06%)
Dec 10, 2020 1.660 1.690 1.620 1.650 985,281 +0.00(+0.00%)
Dec 09, 2020 1.700 1.700 1.570 1.650 1,599,086 +0.02(+1.23%)
Dec 08, 2020 1.650 1.650 1.560 1.630 1,479,028 +0.04(+2.52%)
Dec 07, 2020 1.620 1.630 1.540 1.590 794,412 -0.02(-1.24%)
Dec 04, 2020 1.540 1.660 1.540 1.610 1,598,700 +0.07(+4.55%)
Dec 03, 2020 1.540 1.600 1.490 1.540 1,214,587 +0.02(+1.32%)
Dec 02, 2020 1.420 1.530 1.410 1.520 874,709 +0.08(+5.56%)
Dec 01, 2020 1.410 1.480 1.390 1.440 584,213 +0.01(+0.70%)
Nov 30, 2020 1.400 1.450 1.330 1.430 631,771 +0.03(+2.14%)
Nov 27, 2020 1.300 1.440 1.300 1.400 576,400 +0.08(+6.06%)
Nov 25, 2020 1.280 1.400 1.250 1.320 964,600 +0.04(+3.13%)
Nov 24, 2020 1.350 1.350 1.280 1.280 618,215 -0.05(-3.76%)
Nov 23, 2020 1.380 1.380 1.320 1.330 541,046 -0.02(-1.48%)
Nov 20, 2020 1.370 1.390 1.310 1.350 728,500 +0.05(+3.85%)
Nov 19, 2020 1.410 1.410 1.280 1.300 684,973 -0.05(-3.70%)
Nov 18, 2020 1.350 1.380 1.320 1.350 831,107 -0.05(-3.57%)
Nov 17, 2020 1.330 1.440 1.270 1.400 1,036,550 +0.08(+6.06%)
Nov 16, 2020 1.470 1.480 1.270 1.320 1,868,946 -0.15(-10.20%)
Nov 13, 2020 1.580 1.580 1.430 1.470 1,281,600 -0.09(-5.77%)
Nov 12, 2020 1.420 1.580 1.400 1.560 2,515,820 +0.15(+10.64%)
Nov 11, 2020 1.310 1.420 1.310 1.410 1,167,468 +0.14(+11.02%)
Nov 10, 2020 1.310 1.330 1.180 1.270 593,076 -0.04(-3.05%)
Nov 09, 2020 1.360 1.370 1.300 1.310 616,815 +0.02(+1.55%)
Nov 06, 2020 1.320 1.345 1.260 1.290 458,400 -0.02(-1.53%)
Nov 05, 2020 1.240 1.360 1.220 1.310 849,634 +0.10(+8.26%)
Nov 04, 2020 1.220 1.230 1.140 1.210 456,051 -0.01(-0.82%)
Nov 03, 2020 1.140 1.230 1.140 1.220 513,405 +0.07(+6.09%)
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.