Skip to main content

Lineage Cell Therapeutics Inc (NY: LCTX )

1.040 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 1.060 1.080 1.030 1.040 502,545 +0.00(+0.00%)
Feb 28, 2024 1.070 1.090 1.030 1.040 482,814 -0.05(-4.59%)
Feb 27, 2024 1.050 1.100 1.030 1.090 363,772 +0.05(+4.81%)
Feb 26, 2024 1.030 1.060 1.030 1.040 431,019 +0.01(+0.97%)
Feb 23, 2024 1.070 1.073 1.025 1.030 484,951 -0.04(-3.74%)
Feb 22, 2024 1.070 1.100 1.050 1.070 482,171 +0.01(+0.94%)
Feb 21, 2024 1.070 1.105 1.040 1.060 540,035 -0.03(-2.75%)
Feb 20, 2024 1.100 1.150 1.070 1.090 516,242 -0.04(-3.54%)
Feb 16, 2024 1.120 1.180 1.100 1.130 673,312 +0.00(+0.00%)
Feb 15, 2024 1.060 1.150 1.030 1.130 698,689 +0.10(+9.71%)
Feb 14, 2024 1.060 1.060 1.000 1.030 602,419 +0.01(+0.98%)
Feb 13, 2024 1.100 1.109 1.020 1.020 946,176 -0.06(-5.56%)
Feb 12, 2024 1.110 1.139 1.060 1.080 1,332,424 +0.00(+0.00%)
Feb 09, 2024 1.140 1.150 1.055 1.080 2,384,540 +0.00(+0.00%)
Feb 08, 2024 1.060 1.080 1.020 1.080 543,824 +0.03(+2.86%)
Feb 07, 2024 1.100 1.120 1.050 1.050 938,395 -0.06(-5.41%)
Feb 06, 2024 1.070 1.140 1.070 1.110 1,180,988 +0.07(+6.73%)
Feb 05, 2024 1.020 1.115 0.9901 1.040 1,159,605 +0.06(+6.12%)
Feb 02, 2024 0.8974 0.9920 0.8816 0.9800 690,166 +0.12(+13.58%)
Feb 01, 2024 0.9400 1.039 0.8414 0.8628 2,201,458 -0.07(-7.24%)
Jan 31, 2024 1.010 1.020 0.9200 0.9301 986,025 -0.07(-6.99%)
Jan 30, 2024 1.070 1.077 0.9900 1.000 684,279 -0.10(-9.09%)
Jan 29, 2024 1.110 1.110 1.060 1.100 492,941 +0.00(+0.00%)
Jan 26, 2024 1.080 1.120 1.070 1.100 331,267 +0.01(+0.92%)
Jan 25, 2024 1.040 1.090 1.030 1.090 788,843 +0.04(+3.81%)
Jan 24, 2024 1.070 1.070 1.030 1.050 434,036 +0.01(+0.96%)
Jan 23, 2024 1.090 1.099 1.020 1.040 343,437 +0.01(+0.97%)
Jan 22, 2024 1.050 1.100 1.020 1.030 1,239,166 -0.02(-1.90%)
Jan 19, 2024 1.090 1.090 1.030 1.050 575,336 -0.03(-2.78%)
Jan 18, 2024 1.140 1.140 1.080 1.080 257,314 -0.03(-2.70%)
Jan 17, 2024 1.120 1.130 1.080 1.110 329,904 -0.02(-1.77%)
Jan 16, 2024 1.080 1.160 1.080 1.130 599,829 +0.03(+2.73%)
Jan 12, 2024 1.150 1.150 1.100 1.100 368,928 -0.03(-2.65%)
Jan 11, 2024 1.170 1.185 1.130 1.130 549,400 -0.07(-5.83%)
Jan 10, 2024 1.220 1.240 1.200 1.200 820,992 -0.02(-1.64%)
Jan 09, 2024 1.220 1.310 1.210 1.220 796,146 -0.03(-2.40%)
Jan 08, 2024 1.120 1.280 1.120 1.250 1,104,648 +0.05(+4.17%)
Jan 05, 2024 1.210 1.210 1.130 1.200 977,562 -0.02(-1.64%)
Jan 04, 2024 1.200 1.270 1.155 1.220 1,714,971 +0.01(+0.83%)
Jan 03, 2024 1.110 1.260 1.090 1.210 2,122,404 +0.12(+11.01%)
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.