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

Lineage Cell Therapeutics Inc (NY: LCTX )

1.180 +0.020 (+1.72%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jul 29, 2022 1.600 1.655 1.590 1.640 367,634 +0.02(+1.23%)
Jul 28, 2022 1.660 1.665 1.620 1.620 195,611 -0.06(-3.57%)
Jul 27, 2022 1.660 1.690 1.630 1.680 472,594 +0.05(+3.07%)
Jul 26, 2022 1.620 1.660 1.600 1.630 263,190 +0.00(+0.00%)
Jul 25, 2022 1.640 1.650 1.565 1.630 223,870 +0.04(+2.52%)
Jul 22, 2022 1.640 1.655 1.580 1.590 275,642 -0.06(-3.64%)
Jul 21, 2022 1.660 1.690 1.630 1.650 140,415 -0.03(-1.79%)
Jul 20, 2022 1.600 1.680 1.595 1.680 438,500 +0.09(+5.66%)
Jul 19, 2022 1.600 1.650 1.560 1.590 314,269 +0.00(+0.00%)
Jul 18, 2022 1.650 1.690 1.590 1.590 201,725 -0.05(-3.05%)
Jul 15, 2022 1.600 1.640 1.530 1.640 226,704 +0.07(+4.46%)
Jul 14, 2022 1.580 1.600 1.550 1.570 286,080 -0.05(-3.09%)
Jul 13, 2022 1.570 1.631 1.566 1.620 175,549 +0.00(+0.00%)
Jul 12, 2022 1.540 1.620 1.510 1.620 239,045 +0.05(+3.18%)
Jul 11, 2022 1.720 1.720 1.540 1.570 768,231 -0.15(-8.72%)
Jul 08, 2022 1.600 1.750 1.590 1.720 821,549 +0.08(+4.88%)
Jul 07, 2022 1.690 1.705 1.600 1.640 543,223 -0.03(-1.80%)
Jul 06, 2022 1.650 1.760 1.640 1.670 703,360 -0.02(-1.18%)
Jul 05, 2022 1.530 1.690 1.530 1.690 1,139,102 +0.12(+7.64%)
Jul 01, 2022 1.560 1.615 1.510 1.570 597,175 -0.01(-0.63%)
Jun 30, 2022 1.600 1.640 1.560 1.580 785,091 -0.03(-1.86%)
Jun 29, 2022 1.440 1.625 1.390 1.610 1,909,159 +0.18(+12.59%)
Jun 28, 2022 1.460 1.540 1.420 1.430 841,769 -0.05(-3.38%)
Jun 27, 2022 1.350 1.545 1.290 1.480 2,032,756 +0.11(+8.03%)
Jun 24, 2022 1.350 1.420 1.300 1.370 15,574,289 +0.02(+1.48%)
Jun 23, 2022 1.420 1.460 1.290 1.350 1,261,107 -0.09(-6.25%)
Jun 22, 2022 1.370 1.510 1.370 1.440 1,211,154 +0.03(+2.13%)
Jun 21, 2022 1.360 1.410 1.340 1.410 1,029,437 +0.05(+3.68%)
Jun 17, 2022 1.370 1.400 1.310 1.360 981,498 -0.02(-1.45%)
Jun 16, 2022 1.260 1.385 1.220 1.380 1,251,850 +0.08(+6.15%)
Jun 15, 2022 1.270 1.310 1.230 1.300 775,317 +0.05(+4.00%)
Jun 14, 2022 1.360 1.360 1.250 1.250 791,504 -0.05(-3.85%)
Jun 13, 2022 1.380 1.380 1.270 1.300 682,892 -0.10(-7.14%)
Jun 10, 2022 1.440 1.478 1.380 1.400 560,025 -0.13(-8.50%)
Jun 09, 2022 1.450 1.550 1.420 1.530 769,075 +0.04(+2.68%)
Jun 08, 2022 1.480 1.510 1.415 1.490 622,108 -0.01(-0.67%)
Jun 07, 2022 1.370 1.510 1.355 1.500 1,519,338 +0.09(+6.38%)
Jun 06, 2022 1.400 1.410 1.320 1.410 1,220,536 +0.01(+0.71%)
Jun 03, 2022 1.280 1.450 1.280 1.400 660,867 +0.09(+6.87%)
Jun 02, 2022 1.250 1.320 1.230 1.310 536,952 +0.08(+6.50%)
Jun 01, 2022 1.250 1.285 1.230 1.230 558,353 -0.02(-1.60%)
May 31, 2022 1.300 1.320 1.250 1.250 412,635 -0.06(-4.58%)
May 27, 2022 1.250 1.310 1.205 1.310 350,545 +0.06(+4.80%)
May 26, 2022 1.210 1.260 1.210 1.250 421,739 +0.03(+2.46%)
May 25, 2022 1.200 1.250 1.190 1.220 377,276 -0.03(-2.40%)
May 24, 2022 1.230 1.260 1.190 1.250 580,491 +0.00(+0.00%)
May 23, 2022 1.250 1.275 1.200 1.250 394,717 +0.00(+0.00%)
May 20, 2022 1.240 1.285 1.200 1.250 429,886 +0.01(+0.81%)
May 19, 2022 1.170 1.270 1.170 1.240 640,683 +0.04(+3.33%)
May 18, 2022 1.180 1.210 1.120 1.200 770,528 -0.01(-0.83%)
May 17, 2022 1.170 1.210 1.150 1.210 377,312 +0.06(+5.22%)
May 16, 2022 1.110 1.195 1.100 1.150 651,051 +0.03(+2.68%)
May 13, 2022 1.290 1.290 1.100 1.120 1,028,347 -0.06(-5.08%)
May 12, 2022 1.200 1.230 1.145 1.180 729,438 -0.01(-0.84%)
May 11, 2022 1.260 1.265 1.160 1.190 771,691 -0.10(-7.75%)
May 10, 2022 1.170 1.290 1.170 1.290 937,724 +0.09(+7.50%)
May 09, 2022 1.160 1.210 1.120 1.200 1,240,560 +0.05(+4.35%)
May 06, 2022 1.190 1.210 1.140 1.150 765,095 -0.04(-3.36%)
May 05, 2022 1.310 1.320 1.190 1.190 602,484 -0.11(-8.46%)
May 04, 2022 1.280 1.300 1.220 1.300 704,229 +0.01(+0.78%)
May 03, 2022 1.280 1.300 1.230 1.290 769,895 +0.09(+7.50%)
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.