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 (%)
Apr 30, 2021 2.560 2.750 2.510 2.740 862,100 +0.08(+3.01%)
Apr 29, 2021 2.680 2.720 2.620 2.660 774,069 -0.03(-1.12%)
Apr 28, 2021 2.700 2.730 2.580 2.690 869,867 -0.03(-1.10%)
Apr 27, 2021 2.690 2.850 2.630 2.720 2,278,211 +0.12(+4.62%)
Apr 26, 2021 2.500 2.640 2.490 2.600 1,446,515 +0.13(+5.26%)
Apr 23, 2021 2.520 2.550 2.450 2.470 939,700 +0.00(+0.00%)
Apr 22, 2021 2.380 2.550 2.350 2.470 839,992 +0.08(+3.35%)
Apr 21, 2021 2.290 2.445 2.220 2.390 770,148 +0.11(+4.82%)
Apr 20, 2021 2.340 2.410 2.190 2.280 1,765,123 +0.10(+4.59%)
Apr 19, 2021 2.320 2.330 2.180 2.180 639,019 -0.11(-4.80%)
Apr 16, 2021 2.250 2.330 2.180 2.290 651,700 +0.03(+1.33%)
Apr 15, 2021 2.290 2.380 2.250 2.260 540,902 -0.02(-0.88%)
Apr 14, 2021 2.430 2.500 2.270 2.280 1,224,216 -0.16(-6.56%)
Apr 13, 2021 2.410 2.480 2.390 2.440 584,544 +0.03(+1.24%)
Apr 12, 2021 2.480 2.530 2.350 2.410 891,999 -0.17(-6.59%)
Apr 09, 2021 2.500 2.650 2.460 2.580 689,000 +0.05(+1.98%)
Apr 08, 2021 2.480 2.580 2.420 2.530 663,696 +0.10(+4.12%)
Apr 07, 2021 2.470 2.520 2.400 2.430 632,457 -0.05(-2.02%)
Apr 06, 2021 2.460 2.520 2.360 2.480 886,396 +0.00(+0.00%)
Apr 05, 2021 2.490 2.540 2.440 2.480 915,616 +0.02(+0.81%)
Apr 01, 2021 2.360 2.480 2.325 2.460 911,800 +0.11(+4.68%)
Mar 31, 2021 2.490 2.500 2.260 2.350 1,391,974 +0.09(+3.98%)
Mar 30, 2021 2.120 2.300 2.100 2.260 872,818 +0.12(+5.61%)
Mar 29, 2021 2.300 2.340 2.110 2.140 1,414,947 -0.23(-9.70%)
Mar 26, 2021 2.310 2.420 2.260 2.370 802,900 +0.08(+3.49%)
Mar 25, 2021 2.300 2.395 2.260 2.290 1,098,732 -0.07(-2.97%)
Mar 24, 2021 2.450 2.460 2.310 2.360 1,052,186 +0.00(+0.00%)
Mar 23, 2021 2.350 2.450 2.270 2.360 1,573,727 -0.01(-0.42%)
Mar 22, 2021 2.580 2.580 2.360 2.370 1,958,837 -0.19(-7.42%)
Mar 19, 2021 2.370 2.560 2.360 2.560 3,103,500 +0.19(+8.02%)
Mar 18, 2021 2.450 2.570 2.370 2.370 1,348,146 -0.07(-2.87%)
Mar 17, 2021 2.250 2.480 2.250 2.440 1,636,481 +0.08(+3.39%)
Mar 16, 2021 2.450 2.450 2.250 2.360 1,155,896 -0.07(-2.88%)
Mar 15, 2021 2.470 2.470 2.320 2.430 1,077,735 -0.05(-2.02%)
Mar 12, 2021 2.390 2.580 2.360 2.480 2,537,100 +0.14(+5.98%)
Mar 11, 2021 2.280 2.400 2.210 2.340 1,257,064 +0.09(+4.00%)
Mar 10, 2021 2.430 2.500 2.120 2.250 2,072,267 -0.01(-0.44%)
Mar 09, 2021 1.840 2.260 1.830 2.260 2,888,198 +0.49(+27.68%)
Mar 08, 2021 1.780 1.860 1.720 1.770 1,552,633 -0.08(-4.32%)
Mar 05, 2021 1.920 1.936 1.550 1.850 3,241,000 -0.01(-0.54%)
Mar 04, 2021 2.280 2.280 1.800 1.860 3,047,800 -0.42(-18.42%)
Mar 03, 2021 2.340 2.360 2.210 2.280 769,953 -0.03(-1.30%)
Mar 02, 2021 2.410 2.470 2.250 2.310 1,110,203 -0.10(-4.15%)
Mar 01, 2021 2.300 2.550 2.300 2.410 1,509,545 +0.11(+4.78%)
Feb 26, 2021 2.310 2.415 2.170 2.300 1,259,700 +0.01(+0.44%)
Feb 25, 2021 2.350 2.460 2.250 2.290 2,045,839 -0.16(-6.53%)
Feb 24, 2021 2.660 2.710 2.450 2.450 1,300,675 -0.12(-4.67%)
Feb 23, 2021 2.550 2.680 2.250 2.570 2,266,095 -0.19(-6.88%)
Feb 22, 2021 2.730 2.950 2.730 2.760 1,981,643 -0.03(-1.08%)
Feb 19, 2021 2.660 2.920 2.650 2.790 1,628,100 -0.06(-2.11%)
Feb 18, 2021 3.030 3.050 2.820 2.850 1,573,217 -0.25(-8.06%)
Feb 17, 2021 3.100 3.130 3.020 3.100 2,418,321 +0.02(+0.65%)
Feb 16, 2021 3.060 3.100 3.010 3.080 2,148,486 +0.08(+2.67%)
Feb 12, 2021 2.940 3.050 2.790 3.000 2,874,500 +0.17(+6.01%)
Feb 11, 2021 3.010 3.020 2.770 2.830 1,833,847 -0.06(-2.08%)
Feb 10, 2021 3.100 3.100 2.670 2.890 2,663,959 -0.03(-1.03%)
Feb 09, 2021 3.000 3.000 2.900 2.920 3,545,171 +0.09(+3.18%)
Feb 08, 2021 2.790 2.850 2.630 2.830 2,943,632 +0.29(+11.42%)
Feb 05, 2021 2.530 2.590 2.450 2.540 1,022,700 +0.07(+2.83%)
Feb 04, 2021 2.480 2.560 2.450 2.470 1,071,258 -0.01(-0.40%)
Feb 03, 2021 2.350 2.530 2.350 2.480 1,456,273 +0.11(+4.64%)
Feb 02, 2021 2.380 2.430 2.330 2.370 957,307 +0.03(+1.28%)
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.