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

Lineage Cell Therapeutics Inc (NY: LCTX )

1.120 -0.050 (-4.27%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 13, 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, 2022 1.140 1.180 1.130 1.130 184,655 -0.02(-1.74%)
Sep 29, 2022 1.160 1.180 1.150 1.150 125,027 -0.02(-1.71%)
Sep 28, 2022 1.150 1.190 1.140 1.170 189,541 +0.03(+2.63%)
Sep 27, 2022 1.120 1.170 1.120 1.140 121,319 +0.00(+0.00%)
Sep 26, 2022 1.170 1.190 1.120 1.140 223,733 -0.04(-3.39%)
Sep 23, 2022 1.170 1.180 1.110 1.180 434,457 +0.00(+0.00%)
Sep 22, 2022 1.190 1.200 1.170 1.180 204,423 -0.01(-0.84%)
Sep 21, 2022 1.210 1.220 1.180 1.190 175,281 -0.02(-1.65%)
Sep 20, 2022 1.220 1.230 1.180 1.210 206,765 -0.01(-0.82%)
Sep 19, 2022 1.260 1.260 1.180 1.220 633,070 -0.07(-5.43%)
Sep 16, 2022 1.280 1.320 1.230 1.290 637,599 -0.02(-1.53%)
Sep 15, 2022 1.310 1.320 1.290 1.310 182,244 +0.01(+0.77%)
Sep 14, 2022 1.330 1.332 1.260 1.300 432,273 -0.01(-0.76%)
Sep 13, 2022 1.300 1.315 1.260 1.310 283,548 -0.01(-0.76%)
Sep 12, 2022 1.350 1.350 1.290 1.320 243,087 +0.02(+1.54%)
Sep 09, 2022 1.330 1.352 1.290 1.300 194,493 -0.03(-2.26%)
Sep 08, 2022 1.330 1.356 1.290 1.330 192,209 +0.00(+0.00%)
Sep 07, 2022 1.300 1.330 1.280 1.330 259,196 +0.03(+2.31%)
Sep 06, 2022 1.410 1.410 1.300 1.300 297,206 -0.09(-6.47%)
Sep 02, 2022 1.410 1.410 1.365 1.390 194,007 +0.00(+0.00%)
Sep 01, 2022 1.410 1.420 1.390 1.390 129,524 -0.02(-1.42%)
Aug 31, 2022 1.440 1.455 1.400 1.410 274,370 -0.02(-1.40%)
Aug 30, 2022 1.430 1.450 1.410 1.430 261,118 +0.00(+0.00%)
Aug 29, 2022 1.440 1.470 1.420 1.430 201,235 -0.02(-1.38%)
Aug 26, 2022 1.500 1.500 1.450 1.450 135,463 -0.06(-3.97%)
Aug 25, 2022 1.470 1.520 1.450 1.510 303,804 +0.03(+2.03%)
Aug 24, 2022 1.450 1.480 1.440 1.480 253,227 +0.03(+2.07%)
Aug 23, 2022 1.470 1.480 1.440 1.450 224,643 -0.01(-0.68%)
Aug 22, 2022 1.500 1.500 1.440 1.460 300,221 +0.01(+0.69%)
Aug 19, 2022 1.450 1.485 1.420 1.450 264,211 +0.00(+0.00%)
Aug 18, 2022 1.460 1.480 1.431 1.450 278,388 -0.02(-1.36%)
Aug 17, 2022 1.510 1.531 1.470 1.470 381,249 -0.04(-2.65%)
Aug 16, 2022 1.590 1.595 1.480 1.510 451,311 -0.08(-5.03%)
Aug 15, 2022 1.560 1.605 1.550 1.590 317,107 +0.02(+1.27%)
Aug 12, 2022 1.540 1.620 1.480 1.570 206,168 +0.02(+1.29%)
Aug 11, 2022 1.570 1.640 1.520 1.550 269,416 -0.01(-0.64%)
Aug 10, 2022 1.510 1.570 1.485 1.560 376,911 +0.07(+4.70%)
Aug 09, 2022 1.550 1.580 1.470 1.490 885,550 -0.08(-5.10%)
Aug 08, 2022 1.740 1.755 1.531 1.570 1,304,422 -0.14(-8.19%)
Aug 05, 2022 1.750 1.790 1.685 1.710 592,337 -0.06(-3.39%)
Aug 04, 2022 1.650 1.790 1.630 1.770 1,017,278 +0.14(+8.59%)
Aug 03, 2022 1.580 1.650 1.570 1.630 431,418 +0.05(+3.16%)
Aug 02, 2022 1.580 1.610 1.560 1.580 202,907 +0.01(+0.64%)
Aug 01, 2022 1.610 1.610 1.570 1.570 302,920 -0.07(-4.27%)
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%)
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.