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

Lineage Cell Therapeutics Inc (NY: LCTX )

1.060 +0.010 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2021 2.550 2.670 2.510 2.520 665,740 -0.02(-0.79%)
Sep 29, 2021 2.500 2.620 2.480 2.540 575,559 +0.07(+2.83%)
Sep 28, 2021 2.680 2.680 2.470 2.470 806,429 -0.20(-7.49%)
Sep 27, 2021 2.590 2.690 2.570 2.670 469,505 +0.10(+3.89%)
Sep 24, 2021 2.580 2.680 2.565 2.570 680,842 -0.07(-2.65%)
Sep 23, 2021 2.460 2.655 2.460 2.640 1,140,717 +0.19(+7.76%)
Sep 22, 2021 2.400 2.500 2.390 2.450 507,268 +0.03(+1.24%)
Sep 21, 2021 2.410 2.450 2.340 2.420 737,992 +0.07(+2.98%)
Sep 20, 2021 2.420 2.570 2.340 2.350 1,574,314 -0.20(-7.84%)
Sep 17, 2021 2.440 2.580 2.340 2.550 5,317,669 +0.13(+5.37%)
Sep 16, 2021 2.480 2.510 2.360 2.420 838,825 -0.06(-2.42%)
Sep 15, 2021 2.260 2.600 2.260 2.480 1,078,145 +0.22(+9.73%)
Sep 14, 2021 2.320 2.340 2.260 2.260 608,775 -0.05(-2.16%)
Sep 13, 2021 2.340 2.415 2.310 2.310 935,878 -0.02(-0.86%)
Sep 10, 2021 2.420 2.420 2.300 2.330 844,427 -0.01(-0.43%)
Sep 09, 2021 2.460 2.485 2.340 2.340 877,529 -0.13(-5.26%)
Sep 08, 2021 2.650 2.675 2.460 2.470 763,536 -0.21(-7.84%)
Sep 07, 2021 2.800 2.800 2.680 2.680 941,220 -0.11(-3.94%)
Sep 03, 2021 2.650 2.790 2.630 2.790 886,978 +0.16(+6.08%)
Sep 02, 2021 2.520 2.645 2.520 2.630 517,059 +0.08(+3.14%)
Sep 01, 2021 2.520 2.590 2.500 2.550 434,214 +0.03(+1.19%)
Aug 31, 2021 2.510 2.570 2.470 2.520 460,383 +0.07(+2.86%)
Aug 30, 2021 2.470 2.530 2.440 2.450 532,779 -0.07(-2.78%)
Aug 27, 2021 2.420 2.550 2.450 2.520 382,725 +0.07(+2.86%)
Aug 26, 2021 2.400 2.520 2.400 2.450 311,967 +0.03(+1.24%)
Aug 25, 2021 2.420 2.485 2.400 2.420 326,984 -0.03(-1.22%)
Aug 24, 2021 2.430 2.495 2.410 2.450 564,650 +0.00(+0.00%)
Aug 23, 2021 2.320 2.460 2.290 2.450 703,473 +0.16(+6.99%)
Aug 20, 2021 2.300 2.440 2.285 2.290 713,172 -0.04(-1.72%)
Aug 19, 2021 2.450 2.465 2.305 2.330 694,515 -0.09(-3.72%)
Aug 18, 2021 2.490 2.548 2.420 2.420 323,975 -0.02(-0.82%)
Aug 17, 2021 2.510 2.520 2.380 2.440 653,374 -0.09(-3.56%)
Aug 16, 2021 2.600 2.620 2.520 2.530 350,662 -0.09(-3.44%)
Aug 13, 2021 2.550 2.650 2.540 2.620 403,439 +0.01(+0.38%)
Aug 12, 2021 2.660 2.670 2.580 2.610 410,408 -0.04(-1.51%)
Aug 11, 2021 2.680 2.690 2.580 2.650 462,886 +0.08(+3.11%)
Aug 10, 2021 2.600 2.640 2.560 2.570 290,498 -0.01(-0.39%)
Aug 09, 2021 2.510 2.600 2.510 2.580 263,787 +0.03(+1.18%)
Aug 06, 2021 2.610 2.620 2.550 2.550 398,170 -0.03(-1.16%)
Aug 05, 2021 2.510 2.597 2.510 2.580 333,054 +0.02(+0.78%)
Aug 04, 2021 2.530 2.650 2.530 2.560 478,398 -0.05(-1.92%)
Aug 03, 2021 2.540 2.620 2.540 2.610 298,209 +0.02(+0.77%)
Aug 02, 2021 2.580 2.640 2.550 2.590 479,290 -0.04(-1.52%)
Jul 30, 2021 2.520 2.640 2.520 2.630 629,537 +0.08(+3.14%)
Jul 29, 2021 2.600 2.660 2.550 2.550 291,523 -0.08(-3.04%)
Jul 28, 2021 2.550 2.630 2.530 2.630 455,197 +0.09(+3.54%)
Jul 27, 2021 2.620 2.660 2.520 2.540 698,698 -0.10(-3.79%)
Jul 26, 2021 2.690 2.695 2.620 2.640 577,591 -0.02(-0.75%)
Jul 23, 2021 2.690 2.715 2.630 2.660 954,737 -0.02(-0.75%)
Jul 22, 2021 2.740 2.780 2.680 2.680 664,054 -0.07(-2.55%)
Jul 21, 2021 2.740 2.770 2.660 2.750 665,314 +0.07(+2.61%)
Jul 20, 2021 2.540 2.730 2.540 2.680 1,289,507 +0.10(+3.88%)
Jul 19, 2021 2.610 2.640 2.460 2.580 1,273,969 -0.08(-3.01%)
Jul 16, 2021 2.700 2.740 2.610 2.660 767,030 -0.04(-1.48%)
Jul 15, 2021 2.670 2.720 2.620 2.700 711,604 -0.03(-1.10%)
Jul 14, 2021 2.710 2.740 2.650 2.730 958,531 +0.01(+0.37%)
Jul 13, 2021 2.740 2.760 2.660 2.720 769,678 -0.04(-1.45%)
Jul 12, 2021 2.740 2.760 2.680 2.760 798,322 +0.00(+0.00%)
Jul 09, 2021 2.790 2.790 2.721 2.760 403,806 -0.02(-0.72%)
Jul 08, 2021 2.640 2.795 2.610 2.780 779,979 +0.07(+2.58%)
Jul 07, 2021 2.790 2.809 2.648 2.710 858,028 -0.09(-3.21%)
Jul 06, 2021 2.720 2.810 2.640 2.800 839,688 +0.05(+1.82%)
Jul 02, 2021 2.850 2.850 2.700 2.750 1,711,290 -0.11(-3.85%)
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.