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 (%)
Jan 31, 2024 1.010 1.020 0.9200 0.9301 986,025 -0.07(-6.99%)
Jan 30, 2024 1.070 1.077 0.9900 1.000 684,279 -0.10(-9.09%)
Jan 29, 2024 1.110 1.110 1.060 1.100 492,941 +0.00(+0.00%)
Jan 26, 2024 1.080 1.120 1.070 1.100 331,267 +0.01(+0.92%)
Jan 25, 2024 1.040 1.090 1.030 1.090 788,843 +0.04(+3.81%)
Jan 24, 2024 1.070 1.070 1.030 1.050 434,036 +0.01(+0.96%)
Jan 23, 2024 1.090 1.099 1.020 1.040 343,437 +0.01(+0.97%)
Jan 22, 2024 1.050 1.100 1.020 1.030 1,239,166 -0.02(-1.90%)
Jan 19, 2024 1.090 1.090 1.030 1.050 575,336 -0.03(-2.78%)
Jan 18, 2024 1.140 1.140 1.080 1.080 257,314 -0.03(-2.70%)
Jan 17, 2024 1.120 1.130 1.080 1.110 329,904 -0.02(-1.77%)
Jan 16, 2024 1.080 1.160 1.080 1.130 599,829 +0.03(+2.73%)
Jan 12, 2024 1.150 1.150 1.100 1.100 368,928 -0.03(-2.65%)
Jan 11, 2024 1.170 1.185 1.130 1.130 549,400 -0.07(-5.83%)
Jan 10, 2024 1.220 1.240 1.200 1.200 820,992 -0.02(-1.64%)
Jan 09, 2024 1.220 1.310 1.210 1.220 796,146 -0.03(-2.40%)
Jan 08, 2024 1.120 1.280 1.120 1.250 1,104,648 +0.05(+4.17%)
Jan 05, 2024 1.210 1.210 1.130 1.200 977,562 -0.02(-1.64%)
Jan 04, 2024 1.200 1.270 1.155 1.220 1,714,971 +0.01(+0.83%)
Jan 03, 2024 1.110 1.260 1.090 1.210 2,122,404 +0.12(+11.01%)
Jan 02, 2024 1.090 1.145 1.070 1.090 1,590,479 +0.00(+0.00%)
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%)
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.