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 (%)
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%)
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.