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

Lineage Cell Therapeutics Inc (NY: LCTX )

0.5688 -0.0362 (-5.98%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.6200 0.6200 0.5637 0.5688 3,968,566 -0.04(-5.98%)
Nov 26, 2024 0.5900 0.6100 0.5302 0.6050 10,410,474 +0.03(+5.42%)
Nov 25, 2024 0.5200 0.5918 0.5200 0.5739 6,729,470 +0.07(+13.89%)
Nov 22, 2024 0.6200 0.6201 0.5000 0.5039 15,606,534 -0.10(-16.02%)
Nov 21, 2024 0.6700 0.6700 0.5601 0.6000 3,721,586 -0.04(-6.45%)
Nov 20, 2024 0.7370 0.7370 0.6100 0.6414 9,904,099 -0.26(-28.99%)
Nov 19, 2024 0.8796 0.9132 0.8794 0.9032 305,834 +0.02(+2.72%)
Nov 18, 2024 0.9200 0.9286 0.8670 0.8793 406,939 +0.01(+1.72%)
Nov 15, 2024 0.9365 0.9368 0.8001 0.8644 877,491 -0.02(-2.33%)
Nov 14, 2024 0.9255 0.9484 0.8850 0.8850 388,269 -0.03(-3.07%)
Nov 13, 2024 0.9500 0.9598 0.8834 0.9130 432,067 -0.04(-3.77%)
Nov 12, 2024 0.9500 0.9700 0.9301 0.9488 575,442 +0.00(+0.51%)
Nov 11, 2024 0.9411 0.9488 0.9207 0.9440 412,542 +0.02(+2.19%)
Nov 08, 2024 0.8900 0.9449 0.8800 0.9238 578,101 +0.02(+2.05%)
Nov 07, 2024 0.9000 0.9459 0.8900 0.9052 417,628 -0.02(-2.14%)
Nov 06, 2024 0.8800 0.9305 0.8509 0.9250 997,073 +0.08(+9.53%)
Nov 05, 2024 0.8307 0.8518 0.8307 0.8445 261,668 +0.01(+0.70%)
Nov 04, 2024 0.8400 0.8435 0.8120 0.8386 280,455 +0.02(+2.79%)
Nov 01, 2024 0.8400 0.8660 0.8100 0.8158 427,454 -0.02(-1.86%)
Oct 31, 2024 0.8600 0.8641 0.8300 0.8313 559,773 -0.02(-2.45%)
Oct 30, 2024 0.8800 0.8897 0.8522 0.8522 296,372 -0.03(-3.35%)
Oct 29, 2024 0.8900 0.8918 0.8580 0.8817 338,844 +0.00(+0.19%)
Oct 28, 2024 0.8662 0.9000 0.8589 0.8800 406,445 +0.04(+4.64%)
Oct 25, 2024 0.8466 0.8698 0.8410 0.8410 180,707 -0.02(-1.76%)
Oct 24, 2024 0.8794 0.8794 0.8423 0.8561 390,973 -0.01(-1.63%)
Oct 23, 2024 0.8755 0.8856 0.8551 0.8703 416,754 -0.02(-1.74%)
Oct 22, 2024 0.8664 0.8917 0.8664 0.8857 205,908 +0.02(+2.23%)
Oct 21, 2024 0.9013 0.9400 0.8556 0.8664 473,793 -0.04(-4.51%)
Oct 18, 2024 0.8440 0.9253 0.8299 0.9073 1,172,067 +0.07(+8.24%)
Oct 17, 2024 0.8600 0.8659 0.8374 0.8382 628,487 -0.04(-4.11%)
Oct 16, 2024 0.8400 0.8770 0.8353 0.8741 295,664 +0.04(+5.00%)
Oct 15, 2024 0.8600 0.8670 0.8300 0.8325 387,925 -0.03(-3.08%)
Oct 14, 2024 0.8500 0.8892 0.8499 0.8590 474,009 +0.00(+0.42%)
Oct 11, 2024 0.8500 0.8684 0.8456 0.8554 500,165 +0.01(+1.22%)
Oct 10, 2024 0.8658 0.8796 0.7801 0.8451 782,660 -0.03(-3.95%)
Oct 09, 2024 0.8675 0.8873 0.8500 0.8799 316,325 +0.01(+1.30%)
Oct 08, 2024 0.8962 0.8962 0.8510 0.8686 498,459 -0.01(-0.74%)
Oct 07, 2024 0.9025 0.9000 0.8751 0.8751 380,988 -0.03(-3.84%)
Oct 04, 2024 0.9197 0.9310 0.9001 0.9100 206,518 +0.01(+1.23%)
Oct 03, 2024 0.9126 0.9300 0.8953 0.8989 241,920 -0.02(-2.53%)
Oct 02, 2024 0.9300 0.9500 0.8977 0.9222 350,905 +0.03(+3.02%)
Oct 01, 2024 0.9100 0.9249 0.8704 0.8952 592,821 -0.01(-1.12%)
Sep 30, 2024 0.9204 0.9380 0.8836 0.9053 764,652 -0.01(-1.60%)
Sep 27, 2024 0.8900 0.9200 0.8656 0.9200 395,612 +0.06(+6.75%)
Sep 26, 2024 0.9000 0.9099 0.8600 0.8618 365,848 -0.02(-2.70%)
Sep 25, 2024 0.9016 0.9100 0.8825 0.8857 219,126 -0.01(-0.93%)
Sep 24, 2024 0.9302 0.9428 0.8900 0.8940 340,876 -0.05(-5.18%)
Sep 23, 2024 0.9500 0.9700 0.9300 0.9428 477,148 +0.00(+0.30%)
Sep 20, 2024 0.9300 0.9492 0.9026 0.9400 1,126,139 +0.03(+3.30%)
Sep 19, 2024 0.9000 0.9100 0.8850 0.9100 275,539 +0.03(+3.41%)
Sep 18, 2024 0.9159 0.9284 0.8700 0.8800 401,077 -0.03(-3.41%)
Sep 17, 2024 0.9400 0.9383 0.9100 0.9111 266,401 -0.02(-1.93%)
Sep 16, 2024 0.9400 0.9400 0.9101 0.9290 287,729 +0.02(+2.20%)
Sep 13, 2024 0.8830 0.9174 0.8728 0.9090 280,808 +0.02(+2.47%)
Sep 12, 2024 0.8900 0.9000 0.8600 0.8871 207,957 +0.02(+2.53%)
Sep 11, 2024 0.9200 0.9199 0.8631 0.8652 212,674 -0.05(-5.40%)
Sep 10, 2024 0.8700 0.9197 0.8601 0.9146 218,686 +0.02(+2.14%)
Sep 09, 2024 0.8790 0.8956 0.8400 0.8954 374,174 +0.06(+7.11%)
Sep 06, 2024 0.8790 0.8850 0.8301 0.8360 376,589 -0.04(-4.02%)
Sep 05, 2024 0.8779 0.8953 0.8602 0.8710 178,301 -0.03(-3.17%)
Sep 04, 2024 0.8690 0.9020 0.8600 0.8995 235,203 +0.02(+2.80%)
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.