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

Lineage Cell Therapeutics Inc (NY: LCTX )

1.200 -0.090 (-6.98%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
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%)
Oct 02, 2023 1.200 1.210 1.130 1.130 452,196 -0.05(-4.24%)
Sep 29, 2023 1.180 1.200 1.160 1.180 325,003 +0.01(+0.85%)
Sep 28, 2023 1.200 1.200 1.150 1.170 343,038 -0.02(-1.68%)
Sep 27, 2023 1.170 1.225 1.170 1.190 293,443 +0.03(+2.59%)
Sep 26, 2023 1.170 1.210 1.160 1.160 344,082 -0.02(-1.69%)
Sep 25, 2023 1.170 1.190 1.145 1.180 478,261 -0.01(-0.84%)
Sep 22, 2023 1.270 1.270 1.185 1.190 579,786 -0.08(-6.30%)
Sep 21, 2023 1.290 1.300 1.260 1.270 303,628 -0.02(-1.55%)
Sep 20, 2023 1.310 1.310 1.290 1.290 142,436 +0.00(+0.00%)
Sep 19, 2023 1.320 1.335 1.290 1.290 251,353 -0.02(-1.53%)
Sep 18, 2023 1.350 1.350 1.300 1.310 403,300 -0.03(-2.24%)
Sep 15, 2023 1.300 1.360 1.290 1.340 2,879,417 +0.03(+2.29%)
Sep 14, 2023 1.310 1.335 1.290 1.310 440,123 +0.00(+0.00%)
Sep 13, 2023 1.340 1.350 1.310 1.310 364,866 -0.01(-0.76%)
Sep 12, 2023 1.330 1.350 1.310 1.320 283,071 -0.01(-0.75%)
Sep 11, 2023 1.330 1.370 1.320 1.330 390,691 -0.03(-2.21%)
Sep 08, 2023 1.380 1.400 1.360 1.360 265,670 -0.02(-1.45%)
Sep 07, 2023 1.360 1.390 1.330 1.380 354,028 +0.03(+2.22%)
Sep 06, 2023 1.390 1.400 1.350 1.350 298,523 -0.03(-2.17%)
Sep 05, 2023 1.360 1.405 1.350 1.380 430,472 +0.04(+2.99%)
Sep 01, 2023 1.350 1.380 1.330 1.340 238,728 +0.02(+1.52%)
Aug 31, 2023 1.380 1.390 1.320 1.320 346,895 -0.03(-2.22%)
Aug 30, 2023 1.380 1.420 1.350 1.350 243,281 -0.04(-2.88%)
Aug 29, 2023 1.340 1.400 1.340 1.390 258,464 +0.03(+2.21%)
Aug 28, 2023 1.380 1.380 1.350 1.360 290,542 +0.01(+0.74%)
Aug 25, 2023 1.350 1.370 1.320 1.350 280,749 +0.00(+0.00%)
Aug 24, 2023 1.380 1.400 1.320 1.350 363,229 -0.03(-2.17%)
Aug 23, 2023 1.350 1.390 1.350 1.380 247,343 +0.02(+1.47%)
Aug 22, 2023 1.380 1.400 1.360 1.360 198,899 -0.01(-0.73%)
Aug 21, 2023 1.420 1.420 1.370 1.370 210,623 -0.04(-2.84%)
Aug 18, 2023 1.400 1.411 1.370 1.410 314,179 +0.03(+2.17%)
Aug 17, 2023 1.360 1.385 1.340 1.380 470,360 -0.01(-0.72%)
Aug 16, 2023 1.460 1.490 1.380 1.390 1,247,007 -0.07(-4.79%)
Aug 15, 2023 1.390 1.480 1.390 1.460 276,271 +0.04(+2.82%)
Aug 14, 2023 1.460 1.465 1.420 1.420 281,544 -0.02(-1.39%)
Aug 11, 2023 1.500 1.500 1.400 1.440 421,509 +0.03(+2.13%)
Aug 10, 2023 1.450 1.490 1.401 1.410 407,164 -0.03(-2.08%)
Aug 09, 2023 1.410 1.480 1.410 1.440 396,166 +0.02(+1.41%)
Aug 08, 2023 1.390 1.440 1.380 1.420 299,415 +0.03(+2.16%)
Aug 07, 2023 1.420 1.430 1.370 1.390 409,805 -0.02(-1.42%)
Aug 04, 2023 1.400 1.430 1.400 1.410 257,465 +0.00(+0.00%)
Aug 03, 2023 1.370 1.460 1.370 1.410 447,145 +0.02(+1.44%)
Aug 02, 2023 1.400 1.410 1.380 1.390 274,092 -0.03(-2.11%)
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.