Skip to main content

Lineage Cell Therapeutics Inc (NY: LCTX )

1.050 +0.020 (+1.94%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 1.030 1.060 1.000 1.050 797,629 +0.02(+1.94%)
May 23, 2024 1.060 1.060 1.010 1.030 612,277 -0.02(-1.90%)
May 22, 2024 1.000 1.100 1.000 1.050 958,919 +0.04(+3.96%)
May 21, 2024 1.040 1.070 0.9800 1.010 1,318,887 -0.03(-2.88%)
May 20, 2024 1.070 1.080 1.020 1.040 953,572 -0.04(-3.70%)
May 17, 2024 1.080 1.090 1.020 1.080 1,361,186 +0.02(+1.89%)
May 16, 2024 1.070 1.110 1.050 1.060 736,246 -0.03(-2.75%)
May 15, 2024 1.070 1.129 1.060 1.090 979,859 +0.05(+4.81%)
May 14, 2024 1.090 1.160 1.040 1.040 2,115,886 -0.05(-4.59%)
May 13, 2024 1.170 1.170 1.070 1.090 876,496 -0.08(-6.84%)
May 10, 2024 1.150 1.190 1.130 1.170 565,962 -0.01(-0.85%)
May 09, 2024 1.180 1.250 1.160 1.180 729,223 +0.02(+1.72%)
May 08, 2024 1.260 1.260 1.160 1.160 915,502 -0.10(-7.94%)
May 07, 2024 1.310 1.350 1.250 1.260 1,221,078 -0.04(-3.08%)
May 06, 2024 1.070 1.400 1.070 1.300 4,102,862 +0.24(+22.64%)
May 03, 2024 1.090 1.120 1.050 1.060 614,788 +0.01(+0.95%)
May 02, 2024 1.120 1.120 1.040 1.050 1,838,860 -0.08(-7.08%)
May 01, 2024 1.110 1.130 1.090 1.130 566,166 +0.04(+3.67%)
Apr 30, 2024 1.120 1.150 1.080 1.090 765,229 -0.03(-2.68%)
Apr 29, 2024 1.140 1.170 1.120 1.120 427,769 -0.02(-1.75%)
Apr 26, 2024 1.110 1.140 1.110 1.140 313,340 +0.03(+2.70%)
Apr 25, 2024 1.100 1.140 1.100 1.110 359,405 +0.01(+0.91%)
Apr 24, 2024 1.150 1.150 1.100 1.100 747,176 -0.04(-3.51%)
Apr 23, 2024 1.130 1.186 1.130 1.140 333,217 +0.00(+0.00%)
Apr 22, 2024 1.140 1.170 1.120 1.140 429,950 -0.01(-0.87%)
Apr 19, 2024 1.220 1.230 1.120 1.150 1,099,087 -0.05(-4.17%)
Apr 18, 2024 1.300 1.300 1.180 1.200 1,040,685 -0.09(-6.98%)
Apr 17, 2024 1.160 1.320 1.160 1.290 2,314,984 +0.14(+12.17%)
Apr 16, 2024 1.240 1.270 1.150 1.150 763,660 -0.10(-8.00%)
Apr 15, 2024 1.310 1.325 1.220 1.250 678,975 -0.05(-3.85%)
Apr 12, 2024 1.410 1.430 1.290 1.300 1,045,589 -0.11(-7.80%)
Apr 11, 2024 1.380 1.450 1.330 1.410 857,087 +0.06(+4.44%)
Apr 10, 2024 1.350 1.410 1.330 1.350 542,225 -0.05(-3.57%)
Apr 09, 2024 1.470 1.470 1.335 1.400 714,845 -0.07(-4.76%)
Apr 08, 2024 1.420 1.470 1.405 1.470 935,755 +0.07(+5.00%)
Apr 05, 2024 1.460 1.470 1.380 1.400 1,205,930 -0.04(-2.78%)
Apr 04, 2024 1.380 1.560 1.380 1.440 1,900,082 +0.08(+5.88%)
Apr 03, 2024 1.400 1.415 1.320 1.360 908,707 -0.04(-2.86%)
Apr 02, 2024 1.420 1.440 1.370 1.400 752,417 -0.06(-4.11%)
Apr 01, 2024 1.490 1.520 1.370 1.460 2,060,657 -0.02(-1.35%)
Mar 28, 2024 1.370 1.495 1.490 1.480 4,275,408 +0.08(+5.71%)
Mar 27, 2024 1.280 1.470 1.280 1.400 1,328,807 +0.09(+6.87%)
Mar 26, 2024 1.270 1.345 1.260 1.310 764,234 +0.03(+2.34%)
Mar 25, 2024 1.250 1.290 1.240 1.280 578,837 +0.01(+0.79%)
Mar 22, 2024 1.330 1.380 1.265 1.270 649,032 -0.09(-6.62%)
Mar 21, 2024 1.210 1.390 1.210 1.360 1,104,149 +0.14(+11.48%)
Mar 20, 2024 1.200 1.275 1.200 1.220 710,705 +0.01(+0.83%)
Mar 19, 2024 1.150 1.240 1.150 1.210 433,260 +0.04(+3.42%)
Mar 18, 2024 1.240 1.260 1.160 1.170 688,842 -0.12(-9.30%)
Mar 15, 2024 1.170 1.305 1.140 1.290 1,665,528 +0.13(+11.21%)
Mar 14, 2024 1.200 1.250 1.130 1.160 976,881 -0.05(-4.13%)
Mar 13, 2024 1.260 1.290 1.200 1.210 845,014 -0.03(-2.42%)
Mar 12, 2024 1.280 1.360 1.230 1.240 971,559 -0.05(-3.88%)
Mar 11, 2024 1.230 1.450 1.210 1.290 1,452,422 -0.01(-0.77%)
Mar 08, 2024 1.140 1.420 1.140 1.300 3,104,232 +0.17(+15.04%)
Mar 07, 2024 1.150 1.150 1.070 1.130 449,934 +0.00(+0.00%)
Mar 06, 2024 1.100 1.140 1.085 1.130 220,812 +0.05(+4.63%)
Mar 05, 2024 1.120 1.140 1.080 1.080 421,664 -0.06(-5.26%)
Mar 04, 2024 1.100 1.160 1.065 1.140 805,050 +0.03(+2.70%)
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.