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

Lineage Cell Therapeutics Inc (NY: LCTX )

1.088 -0.002 (-0.18%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 14, 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 (%)
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%)
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.