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, 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%)
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.