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

Lineage Cell Therapeutics Inc (NY: LCTX )

1.300 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 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 (%)
Feb 28, 2022 1.380 1.430 1.370 1.410 731,158 -0.03(-2.08%)
Feb 25, 2022 1.420 1.440 1.365 1.440 400,888 +0.01(+0.70%)
Feb 24, 2022 1.270 1.430 1.260 1.430 979,285 +0.09(+6.72%)
Feb 23, 2022 1.410 1.421 1.340 1.340 670,606 -0.07(-4.96%)
Feb 22, 2022 1.440 1.455 1.415 1.410 613,315 -0.05(-3.42%)
Feb 18, 2022 1.460 0 -0.05(-3.31%)
Feb 17, 2022 1.550 1.570 1.510 1.510 470,308 -0.06(-3.82%)
Feb 16, 2022 1.540 1.570 1.515 1.570 288,098 +0.00(+0.00%)
Feb 15, 2022 1.520 1.570 1.500 1.570 505,556 +0.07(+4.67%)
Feb 14, 2022 1.500 1.520 1.460 1.500 485,538 +0.00(+0.00%)
Feb 11, 2022 1.500 1.555 1.490 1.500 571,035 -0.01(-0.66%)
Feb 10, 2022 1.510 1.570 1.495 1.510 758,300 -0.03(-1.95%)
Feb 09, 2022 1.490 1.540 1.460 1.540 470,016 +0.09(+6.21%)
Feb 08, 2022 1.470 1.510 1.450 1.450 343,689 -0.03(-2.03%)
Feb 07, 2022 1.440 1.520 1.420 1.480 385,724 +0.02(+1.37%)
Feb 04, 2022 1.440 1.480 1.405 1.460 600,866 +0.04(+2.82%)
Feb 03, 2022 1.510 1.410 1.420 775,310 -0.09(-5.96%)
Feb 02, 2022 1.560 1.570 1.510 1.510 552,880 -0.05(-3.21%)
Feb 01, 2022 1.580 1.619 1.540 1.560 438,217 -0.02(-1.27%)
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%)
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.