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 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%)
Nov 02, 2020 1.130 1.170 1.100 1.150 374,206 +0.05(+4.55%)
Oct 30, 2020 1.140 1.180 1.010 1.100 645,500 -0.06(-5.17%)
Oct 29, 2020 1.210 1.220 1.120 1.160 693,279 -0.05(-4.13%)
Oct 28, 2020 1.190 1.230 1.160 1.210 773,291 +0.03(+2.54%)
Oct 27, 2020 1.170 1.220 1.170 1.180 372,691 -0.02(-1.67%)
Oct 26, 2020 1.250 1.260 1.160 1.200 732,800 -0.06(-4.76%)
Oct 23, 2020 1.240 1.290 1.230 1.260 352,900 +0.01(+0.80%)
Oct 22, 2020 1.280 1.286 1.220 1.250 378,672 +0.01(+0.81%)
Oct 21, 2020 1.330 1.330 1.150 1.240 961,875 -0.04(-3.13%)
Oct 20, 2020 1.350 1.370 1.270 1.280 482,546 -0.07(-5.19%)
Oct 19, 2020 1.350 1.370 1.270 1.350 912,246 +0.05(+3.85%)
Oct 16, 2020 1.370 1.370 1.260 1.300 620,900 -0.05(-3.70%)
Oct 15, 2020 1.420 1.470 1.240 1.350 1,615,761 -0.02(-1.46%)
Oct 14, 2020 1.200 1.370 1.200 1.370 2,734,213 +0.18(+15.13%)
Oct 13, 2020 1.110 1.190 1.080 1.190 1,524,148 +0.13(+12.26%)
Oct 12, 2020 1.110 1.150 1.040 1.060 684,382 -0.05(-4.50%)
Oct 09, 2020 1.080 1.145 1.050 1.110 749,100 +0.02(+1.83%)
Oct 08, 2020 1.020 1.280 1.020 1.090 3,500,439 +0.08(+7.92%)
Oct 07, 2020 0.9700 1.020 0.9611 1.010 361,760 +0.06(+6.32%)
Oct 06, 2020 1.040 1.040 0.9500 0.9500 503,667 -0.03(-3.07%)
Oct 05, 2020 1.040 1.040 0.9550 0.9801 651,274 +0.02(+2.09%)
Oct 02, 2020 0.9600 0.9900 0.9451 0.9600 443,700 -0.01(-0.52%)
Oct 01, 2020 0.9300 0.9900 0.9251 0.9650 499,930 +0.03(+3.03%)
Sep 30, 2020 0.9300 0.9600 0.9220 0.9366 275,046 -0.01(-0.57%)
Sep 29, 2020 0.9300 0.9800 0.9201 0.9420 520,381 +0.02(+2.40%)
Sep 28, 2020 0.9200 0.9398 0.8600 0.9199 654,613 -0.02(-1.81%)
Sep 25, 2020 0.9281 0.9510 0.9070 0.9369 382,200 +0.01(+0.54%)
Sep 24, 2020 0.9001 0.9400 0.8700 0.9319 1,162,735 +0.01(+1.28%)
Sep 23, 2020 0.9600 1.009 0.9101 0.9201 661,529 -0.05(-4.95%)
Sep 22, 2020 1.030 1.030 0.9551 0.9680 591,541 -0.07(-6.92%)
Sep 21, 2020 1.000 1.050 0.9904 1.040 463,461 +0.06(+6.12%)
Sep 18, 2020 1.090 1.140 0.9800 0.9800 1,532,800 -0.11(-10.09%)
Sep 17, 2020 1.060 1.110 1.010 1.090 942,526 +0.04(+3.81%)
Sep 16, 2020 0.9600 1.080 0.9400 1.050 1,989,386 +0.11(+11.65%)
Sep 15, 2020 0.9000 0.9600 0.8912 0.9404 718,692 +0.03(+3.34%)
Sep 14, 2020 0.9100 0.9300 0.9000 0.9100 321,510 +0.01(+1.07%)
Sep 11, 2020 0.8900 0.9251 0.8720 0.9004 324,100 +0.01(+0.60%)
Sep 10, 2020 0.9200 0.9400 0.8600 0.8950 466,266 -0.02(-1.65%)
Sep 09, 2020 0.9014 0.9335 0.8721 0.9100 374,044 +0.02(+1.68%)
Sep 08, 2020 0.8500 0.9100 0.8400 0.8950 484,409 +0.04(+4.07%)
Sep 04, 2020 0.8700 0.8900 0.8400 0.8600 560,800 -0.02(-1.94%)
Sep 03, 2020 0.8800 0.9060 0.8439 0.8770 1,157,889 -0.04(-4.67%)
Sep 02, 2020 0.8900 0.9300 0.8700 0.9200 571,858 +0.03(+3.84%)
Sep 01, 2020 0.9175 0.9296 0.8814 0.8860 432,475 -0.03(-3.17%)
Aug 31, 2020 0.9200 0.9488 0.9000 0.9150 1,061,283 +0.02(+1.67%)
Aug 28, 2020 0.8600 0.9015 0.8510 0.9000 331,200 +0.02(+2.70%)
Aug 27, 2020 0.8911 0.9060 0.8600 0.8763 485,759 -0.02(-2.63%)
Aug 26, 2020 0.8300 0.9040 0.8300 0.9000 445,987 +0.06(+6.61%)
Aug 25, 2020 0.8599 0.8800 0.8200 0.8442 760,127 -0.03(-2.99%)
Aug 24, 2020 0.9300 0.9300 0.8611 0.8702 866,785 -0.08(-8.39%)
Aug 21, 2020 0.9398 0.9659 0.9000 0.9499 444,000 +0.03(+3.78%)
Aug 20, 2020 0.9800 0.9889 0.8900 0.9153 754,579 -0.06(-6.42%)
Aug 19, 2020 0.9700 1.040 0.9510 0.9781 1,488,453 +0.05(+5.21%)
Aug 18, 2020 0.9258 0.9400 0.9037 0.9297 557,941 +0.02(+1.75%)
Aug 17, 2020 0.9100 0.9300 0.9000 0.9137 378,552 -0.01(-0.68%)
Aug 14, 2020 0.9200 0.9400 0.9072 0.9200 368,800 +0.00(+0.00%)
Aug 13, 2020 0.9091 0.9201 0.8901 0.9200 337,066 +0.01(+0.55%)
Aug 12, 2020 0.9000 0.9700 0.8701 0.9150 978,794 +0.01(+1.45%)
Aug 11, 2020 0.9300 0.9300 0.8770 0.9019 622,753 -0.03(-3.02%)
Aug 10, 2020 0.9028 0.9400 0.8790 0.9300 808,400 +0.02(+2.42%)
Aug 07, 2020 0.9700 0.9725 0.8647 0.9080 789,700 -0.01(-1.30%)
Aug 06, 2020 0.9000 0.9600 0.8925 0.9200 1,276,784 +0.05(+5.50%)
Aug 05, 2020 0.8621 0.8795 0.8412 0.8720 507,928 +0.02(+2.59%)
Aug 04, 2020 0.8500 0.8667 0.8400 0.8500 431,422 +0.00(+0.00%)
Aug 03, 2020 0.8300 0.8500 0.8201 0.8500 441,634 +0.03(+3.66%)
Jul 31, 2020 0.8700 0.8700 0.8120 0.8200 643,900 -0.03(-3.22%)
Jul 30, 2020 0.8169 0.8510 0.8012 0.8473 563,197 +0.01(+1.24%)
Jul 29, 2020 0.8617 0.8699 0.7850 0.8369 629,305 -0.02(-2.67%)
Jul 28, 2020 0.8782 0.8799 0.8413 0.8599 489,044 -0.00(-0.01%)
Jul 27, 2020 0.8500 0.8950 0.8251 0.8600 913,824 +0.05(+6.21%)
Jul 24, 2020 0.8000 0.8436 0.7900 0.8097 529,200 -0.01(-0.83%)
Jul 23, 2020 0.8500 0.8500 0.7900 0.8165 583,661 -0.03(-3.68%)
Jul 22, 2020 0.8575 0.8575 0.8300 0.8477 475,686 +0.01(+1.06%)
Jul 21, 2020 0.8500 0.8600 0.8300 0.8388 805,885 -0.01(-1.32%)
Jul 20, 2020 0.8600 0.8600 0.8300 0.8500 859,734 +0.04(+5.50%)
Jul 17, 2020 0.8000 0.8100 0.7700 0.8057 460,000 +0.03(+4.26%)
Jul 16, 2020 0.7844 0.7859 0.7551 0.7728 710,285 -0.01(-0.64%)
Jul 15, 2020 0.7600 0.7890 0.7594 0.7778 676,791 +0.03(+3.71%)
Jul 14, 2020 0.7600 0.7700 0.7300 0.7500 1,063,697 -0.01(-1.32%)
Jul 13, 2020 0.7800 0.7900 0.7600 0.7600 632,658 -0.01(-1.68%)
Jul 10, 2020 0.7900 0.8000 0.7700 0.7730 876,100 -0.02(-2.15%)
Jul 09, 2020 0.7950 0.8149 0.7800 0.7900 629,186 +0.00(+0.00%)
Jul 08, 2020 0.8100 0.8148 0.7852 0.7900 863,733 -0.03(-3.66%)
Jul 07, 2020 0.8000 0.8400 0.7900 0.8200 900,101 +0.03(+3.80%)
Jul 06, 2020 0.8200 0.8300 0.7800 0.7900 1,255,127 +0.00(+0.00%)
Jul 02, 2020 0.8200 0.8263 0.7838 0.7900 1,743,400 -0.04(-4.82%)
Jul 01, 2020 0.8500 0.8700 0.8200 0.8300 1,085,953 -0.04(-4.60%)
Jun 30, 2020 0.9300 0.9300 0.8500 0.8700 1,589,754 -0.05(-5.46%)
Jun 29, 2020 0.9600 0.9799 0.9202 0.9202 1,000,847 -0.02(-1.91%)
Jun 26, 2020 0.9500 0.9700 0.8885 0.9381 11,779,301 +0.04(+4.23%)
Jun 25, 2020 0.9399 0.9500 0.8800 0.9000 2,451,385 -0.03(-3.22%)
Jun 24, 2020 0.9600 0.9725 0.9100 0.9299 1,514,382 -0.03(-3.13%)
Jun 23, 2020 0.9800 0.9944 0.9599 0.9599 1,270,582 -0.03(-3.03%)
Jun 22, 2020 0.9830 0.9917 0.9307 0.9899 1,383,761 -0.01(-1.01%)
Jun 19, 2020 1.000 1.030 0.9800 1.000 1,453,400 -0.03(-2.91%)
Jun 18, 2020 1.090 1.090 1.010 1.030 974,749 -0.03(-2.83%)
Jun 17, 2020 1.000 1.080 1.000 1.060 1,185,625 +0.05(+4.95%)
Jun 16, 2020 1.040 1.040 1.000 1.010 593,940 +0.03(+3.06%)
Jun 15, 2020 0.9700 1.000 0.9500 0.9800 946,564 -0.02(-1.87%)
Jun 12, 2020 1.080 1.080 0.9501 0.9987 1,349,700 -0.03(-3.04%)
Jun 11, 2020 1.000 1.080 0.9900 1.030 1,079,384 -0.04(-3.74%)
Jun 10, 2020 1.150 1.180 1.000 1.070 2,168,576 -0.11(-9.32%)
Jun 09, 2020 1.030 1.200 0.9500 1.180 3,604,567 +0.18(+18.00%)
Jun 08, 2020 0.9500 1.030 0.9500 1.000 2,814,441 +0.11(+12.36%)
Jun 05, 2020 0.9350 0.9350 0.8800 0.8900 1,633,800 -0.02(-2.20%)
Jun 04, 2020 0.9200 0.9500 0.9033 0.9100 948,043 +0.00(+0.00%)
Jun 03, 2020 0.9200 0.9450 0.9033 0.9100 772,201 +0.00(+0.00%)
Jun 02, 2020 0.9225 0.9483 0.9000 0.9100 1,127,784 +0.02(+2.24%)
Jun 01, 2020 0.9600 0.9700 0.8901 0.8901 1,738,202 +0.01(+0.95%)
May 29, 2020 0.9800 0.9800 0.8701 0.8817 1,783,100 -0.05(-5.19%)
May 28, 2020 0.9200 0.9400 0.8900 0.9300 1,138,061 +0.02(+2.19%)
May 27, 2020 1.000 1.030 0.8801 0.9101 2,072,840 -0.12(-11.64%)
May 26, 2020 0.8800 1.090 0.8600 1.030 5,362,189 +0.17(+19.27%)
May 22, 2020 0.8700 0.8994 0.8400 0.8636 671,000 -0.01(-0.74%)
May 21, 2020 0.9200 0.9300 0.8600 0.8700 485,975 -0.04(-4.12%)
May 20, 2020 0.9300 0.9500 0.8607 0.9074 1,064,725 -0.02(-2.43%)
May 19, 2020 0.9800 0.9800 0.9000 0.9300 1,431,366 -0.06(-6.06%)
May 18, 2020 0.9500 0.9900 0.9140 0.9900 1,090,380 +0.08(+8.91%)
May 15, 2020 0.8600 0.9100 0.8300 0.9090 540,300 +0.05(+5.91%)
May 14, 2020 0.8200 0.8698 0.7801 0.8583 500,064 +0.05(+5.95%)
May 13, 2020 0.8500 0.8800 0.7800 0.8101 789,028 -0.04(-4.69%)
May 12, 2020 0.9000 0.9248 0.8500 0.8500 843,680 -0.03(-3.42%)
May 11, 2020 0.9245 0.9295 0.8662 0.8801 460,667 -0.04(-4.34%)
May 08, 2020 0.9000 0.9342 0.8500 0.9200 679,700 -0.04(-3.87%)
May 07, 2020 1.040 1.040 0.9400 0.9570 1,296,433 +0.00(+0.21%)
May 06, 2020 0.8954 1.040 0.8900 0.9550 1,616,956 +0.09(+11.05%)
May 05, 2020 0.8900 0.9700 0.8600 0.8600 1,405,439 +0.04(+4.81%)
May 04, 2020 0.8300 0.8400 0.7710 0.8205 290,607 +0.00(+0.06%)
May 01, 2020 0.8300 0.8631 0.7508 0.8200 604,900 -0.03(-3.53%)
Apr 30, 2020 0.9000 0.9200 0.8200 0.8500 613,043 -0.02(-2.30%)
Apr 29, 2020 0.7700 0.9000 0.7700 0.8700 908,420 +0.10(+12.99%)
Apr 28, 2020 0.7800 0.7996 0.7600 0.7700 328,437 -0.01(-0.96%)
Apr 27, 2020 0.8250 0.8251 0.7600 0.7775 512,797 -0.00(-0.32%)
Apr 24, 2020 0.7400 0.7800 0.7100 0.7800 501,600 +0.04(+5.78%)
Apr 23, 2020 0.7470 0.7470 0.7200 0.7374 301,509 +0.01(+0.79%)
Apr 22, 2020 0.7400 0.7450 0.7000 0.7316 631,485 +0.02(+3.04%)
Apr 21, 2020 0.7121 0.7380 0.7000 0.7100 356,395 -0.02(-2.87%)
Apr 20, 2020 0.7340 0.7749 0.7201 0.7310 519,563 -0.03(-3.82%)
Apr 17, 2020 0.8190 0.8360 0.7201 0.7600 583,700 -0.01(-1.12%)
Apr 16, 2020 0.7646 0.8200 0.7551 0.7686 417,053 +0.00(+0.63%)
Apr 15, 2020 0.8100 0.8100 0.7200 0.7638 416,142 -0.05(-5.70%)
Apr 14, 2020 0.7800 0.8200 0.7702 0.8100 495,411 +0.03(+3.55%)
Apr 13, 2020 0.7900 0.7999 0.7423 0.7822 369,383 +0.01(+1.52%)
Apr 09, 2020 0.7600 0.7867 0.7500 0.7705 587,500 +0.01(+1.38%)
Apr 08, 2020 0.7900 0.7900 0.7300 0.7600 521,993 +0.00(+0.37%)
Apr 07, 2020 0.8000 0.8100 0.7459 0.7572 375,416 -0.03(-4.15%)
Apr 06, 2020 0.8100 0.8100 0.7400 0.7900 523,914 +0.07(+9.71%)
Apr 03, 2020 0.7500 0.7767 0.7000 0.7201 541,600 -0.04(-5.72%)
Apr 02, 2020 0.7410 0.8200 0.7300 0.7638 475,834 +0.04(+6.08%)
Apr 01, 2020 0.7750 0.7949 0.7200 0.7200 707,219 -0.11(-13.05%)
Mar 31, 2020 0.8400 0.8400 0.7700 0.8281 591,233 -0.00(-0.23%)
Mar 30, 2020 0.9000 0.9000 0.7950 0.8300 503,859 +0.04(+5.05%)
Mar 27, 2020 0.8700 0.9000 0.7900 0.7901 406,900 -0.11(-11.85%)
Mar 26, 2020 0.8100 0.8998 0.7901 0.8963 584,629 +0.10(+12.04%)
Mar 25, 2020 0.8400 0.8400 0.7500 0.8000 381,556 -0.02(-2.44%)
Mar 24, 2020 0.7500 0.8200 0.7400 0.8200 534,221 +0.06(+8.15%)
Mar 23, 2020 0.7306 0.7915 0.6500 0.7582 469,127 -0.05(-6.40%)
Mar 20, 2020 0.8000 0.8400 0.7150 0.8100 840,400 +0.02(+2.53%)
Mar 19, 2020 0.6100 0.8300 0.6100 0.7900 1,211,514 +0.19(+31.64%)
Mar 18, 2020 0.6700 0.6850 0.5801 0.6001 562,656 -0.09(-13.27%)
Mar 17, 2020 0.6365 0.6919 0.6000 0.6919 785,550 +0.06(+9.83%)
Mar 16, 2020 0.6800 0.7200 0.6100 0.6300 893,169 -0.12(-16.01%)
Mar 13, 2020 0.8100 0.8204 0.6300 0.7501 817,800 +0.07(+10.31%)
Mar 12, 2020 0.7300 0.8100 0.6500 0.6800 822,504 -0.11(-14.11%)
Mar 11, 2020 0.8438 0.8500 0.7700 0.7917 629,723 -0.07(-8.59%)
Mar 10, 2020 0.8800 1.000 0.8100 0.8661 947,517 +0.07(+8.26%)
Mar 09, 2020 0.8400 0.8818 0.7900 0.8000 691,642 -0.11(-12.09%)
Mar 06, 2020 0.9000 0.9399 0.8801 0.9100 662,500 -0.04(-4.20%)
Mar 05, 2020 0.9908 0.9999 0.9010 0.9499 1,161,565 -0.09(-8.66%)
Mar 04, 2020 1.060 1.100 1.010 1.040 661,238 +0.04(+4.00%)
Mar 03, 2020 1.080 1.090 0.9900 1.000 734,967 -0.07(-6.54%)
Mar 02, 2020 1.020 1.100 1.020 1.070 868,495 +0.06(+5.94%)
Feb 28, 2020 1.030 1.090 1.010 1.010 1,078,700 -0.06(-5.61%)
Feb 27, 2020 1.040 1.150 1.020 1.070 790,801 -0.06(-5.31%)
Feb 26, 2020 1.230 1.280 1.050 1.130 1,414,475 -0.16(-12.40%)
Feb 25, 2020 1.280 1.390 1.260 1.290 1,234,094 -0.10(-7.19%)
Feb 24, 2020 1.380 1.440 1.350 1.390 585,273 -0.06(-4.14%)
Feb 21, 2020 1.500 1.520 1.390 1.450 600,600 -0.04(-2.68%)
Feb 20, 2020 1.480 1.510 1.370 1.490 763,736 -0.01(-0.67%)
Feb 19, 2020 1.530 1.530 1.480 1.500 304,742 -0.02(-1.32%)
Feb 18, 2020 1.490 1.550 1.460 1.520 734,795 +0.01(+0.66%)
Feb 14, 2020 1.520 1.600 1.460 1.510 833,900 -0.01(-0.66%)
Feb 13, 2020 1.490 1.630 1.450 1.520 950,934 +0.03(+2.01%)
Feb 12, 2020 1.630 1.670 1.460 1.490 1,800,306 -0.09(-5.70%)
Feb 11, 2020 1.480 1.630 1.480 1.580 2,437,733 +0.11(+7.48%)
Feb 10, 2020 1.290 1.480 1.250 1.470 2,343,078 +0.22(+17.60%)
Feb 07, 2020 1.310 1.410 1.230 1.250 1,643,500 -0.06(-4.58%)
Feb 06, 2020 1.100 1.450 1.080 1.310 5,642,581 +0.23(+21.30%)
Feb 05, 2020 1.040 1.080 1.020 1.080 520,236 +0.07(+6.93%)
Feb 04, 2020 1.030 1.090 1.000 1.010 449,532 +0.00(+0.00%)
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.