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

Lineage Cell Therapeutics Inc (NY: LCTX )

1.140 +0.030 (+2.70%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 1.160 1.160 1.060 1.090 1,001,936 -0.06(-5.22%)
Dec 28, 2023 1.160 1.190 1.120 1.150 844,881 -0.03(-2.54%)
Dec 27, 2023 1.110 1.180 1.110 1.180 349,718 +0.06(+5.36%)
Dec 26, 2023 1.080 1.125 1.075 1.120 358,279 +0.03(+2.75%)
Dec 22, 2023 1.080 1.095 1.030 1.090 634,026 +0.01(+0.93%)
Dec 21, 2023 1.020 1.100 0.9915 1.080 559,445 +0.07(+6.93%)
Dec 20, 2023 0.9800 1.050 0.9700 1.010 696,767 +0.03(+3.06%)
Dec 19, 2023 1.030 1.050 0.9700 0.9800 970,721 -0.08(-7.55%)
Dec 18, 2023 0.9300 1.090 0.9150 1.060 999,336 +0.15(+16.47%)
Dec 15, 2023 0.9871 0.9871 0.9006 0.9101 2,961,780 -0.06(-5.72%)
Dec 14, 2023 0.9800 0.9900 0.9459 0.9653 677,295 +0.00(+0.03%)
Dec 13, 2023 0.9400 0.9698 0.9230 0.9650 754,789 +0.01(+1.09%)
Dec 12, 2023 0.9700 0.9985 0.9300 0.9546 386,988 -0.02(-2.49%)
Dec 11, 2023 1.030 1.030 0.9300 0.9790 880,547 -0.06(-5.87%)
Dec 08, 2023 1.070 1.100 1.020 1.040 536,021 -0.03(-2.80%)
Dec 07, 2023 1.050 1.080 1.000 1.070 369,532 +0.05(+4.90%)
Dec 06, 2023 1.010 1.060 0.9901 1.020 437,544 +0.02(+2.00%)
Dec 05, 2023 1.010 1.045 1.000 1.000 432,888 +0.00(+0.00%)
Dec 04, 2023 0.9834 1.020 0.9834 1.000 321,550 +0.01(+0.65%)
Dec 01, 2023 0.9700 1.020 0.9600 0.9935 374,733 +0.01(+1.17%)
Nov 30, 2023 0.9972 1.005 0.9600 0.9820 284,244 -0.03(-2.77%)
Nov 29, 2023 0.9586 1.010 0.9501 1.010 324,491 +0.06(+6.32%)
Nov 28, 2023 0.9700 0.9803 0.9500 0.9500 560,557 -0.02(-1.90%)
Nov 27, 2023 0.9892 1.010 0.9500 0.9684 415,247 -0.01(-1.48%)
Nov 24, 2023 0.9844 1.010 0.9700 0.9829 145,622 -0.02(-1.71%)
Nov 22, 2023 0.9700 1.000 0.9700 1.000 245,358 +0.04(+4.16%)
Nov 21, 2023 1.030 1.050 0.9600 0.9601 357,763 -0.11(-10.27%)
Nov 20, 2023 0.9700 1.070 0.9700 1.070 490,748 +0.12(+12.63%)
Nov 17, 2023 0.9523 0.9800 0.9310 0.9500 468,711 +0.00(+0.29%)
Nov 16, 2023 1.010 1.020 0.9300 0.9473 607,095 -0.04(-3.83%)
Nov 15, 2023 1.000 1.020 0.9850 0.9850 472,746 -0.03(-2.48%)
Nov 14, 2023 0.9925 1.020 0.9801 1.010 609,517 +0.04(+4.27%)
Nov 13, 2023 1.030 1.060 0.9640 0.9686 950,799 -0.07(-6.87%)
Nov 10, 2023 1.050 1.090 1.030 1.040 759,651 -0.03(-2.80%)
Nov 09, 2023 1.110 1.140 1.070 1.070 317,445 -0.03(-2.73%)
Nov 08, 2023 1.150 1.165 1.080 1.100 445,511 -0.03(-2.65%)
Nov 07, 2023 1.100 1.130 1.081 1.130 234,736 +0.05(+4.63%)
Nov 06, 2023 1.150 1.168 1.070 1.080 432,786 -0.09(-7.69%)
Nov 03, 2023 1.120 1.200 1.120 1.170 409,818 +0.04(+3.54%)
Nov 02, 2023 1.140 1.169 1.000 1.130 852,198 +0.01(+0.89%)
Nov 01, 2023 1.140 1.150 1.113 1.120 280,957 -0.02(-1.75%)
Oct 31, 2023 1.120 1.140 1.110 1.140 214,864 +0.01(+0.88%)
Oct 30, 2023 1.120 1.130 1.090 1.130 405,648 +0.00(+0.00%)
Oct 27, 2023 1.130 1.170 1.130 1.130 293,505 -0.02(-1.74%)
Oct 26, 2023 1.120 1.150 1.110 1.150 426,298 +0.02(+1.77%)
Oct 25, 2023 1.180 1.190 1.120 1.130 332,362 -0.05(-4.24%)
Oct 24, 2023 1.190 1.200 1.180 1.180 177,809 +0.02(+1.72%)
Oct 23, 2023 1.200 1.200 1.160 1.160 306,196 -0.04(-3.33%)
Oct 20, 2023 1.190 1.215 1.180 1.200 248,928 +0.02(+1.69%)
Oct 19, 2023 1.200 1.240 1.180 1.180 385,543 -0.03(-2.48%)
Oct 18, 2023 1.240 1.250 1.200 1.210 540,188 -0.04(-3.20%)
Oct 17, 2023 1.260 1.300 1.250 1.250 546,846 -0.04(-3.10%)
Oct 16, 2023 1.260 1.305 1.240 1.290 371,867 +0.00(+0.00%)
Oct 13, 2023 1.280 1.290 1.264 1.290 316,409 +0.02(+1.57%)
Oct 12, 2023 1.260 1.290 1.240 1.270 465,212 -0.01(-0.78%)
Oct 11, 2023 1.320 1.330 1.270 1.280 365,429 -0.06(-4.48%)
Oct 10, 2023 1.310 1.370 1.290 1.340 676,470 +0.05(+3.88%)
Oct 09, 2023 1.320 1.330 1.250 1.290 483,587 -0.06(-4.44%)
Oct 06, 2023 1.320 1.360 1.270 1.350 788,275 +0.03(+2.27%)
Oct 05, 2023 1.220 1.340 1.210 1.320 929,351 +0.12(+10.00%)
Oct 04, 2023 1.100 1.220 1.100 1.200 485,433 +0.09(+8.11%)
Oct 03, 2023 1.120 1.145 1.100 1.110 767,227 -0.02(-1.77%)
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.