ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Lineage Cell Therapeutics, Inc. Common Stock (NY:LCTX)

1.920 -0.040 (-2.04%)
Official Closing Price Updated: 8:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 1.940 1.970 1.890 1.920 774,053 -0.04(-2.04%)
Feb 26, 2026 1.900 1.985 1.870 1.960 1,572,403 +0.06(+3.16%)
Feb 25, 2026 1.840 1.900 1.820 1.900 1,217,954 +0.08(+4.40%)
Feb 24, 2026 1.780 1.850 1.770 1.820 617,567 +0.05(+2.82%)
Feb 23, 2026 1.800 1.860 1.735 1.770 996,247 -0.04(-2.21%)
Feb 20, 2026 1.740 1.850 1.720 1.810 1,034,030 +0.03(+1.69%)
Feb 19, 2026 1.710 1.795 1.690 1.780 733,494 +0.06(+3.49%)
Feb 18, 2026 1.700 1.720 1.660 1.720 512,407 +0.04(+2.38%)
Feb 17, 2026 1.660 1.695 1.620 1.680 1,182,631 +0.02(+1.20%)
Feb 13, 2026 1.710 1.755 1.660 1.660 790,184 -0.04(-2.35%)
Feb 12, 2026 1.780 1.810 1.675 1.700 1,329,490 -0.10(-5.56%)
Feb 11, 2026 1.800 1.830 1.730 1.800 1,358,085 -0.04(-2.17%)
Feb 10, 2026 1.670 1.900 1.655 1.840 2,711,386 +0.17(+10.18%)
Feb 09, 2026 1.710 1.750 1.650 1.670 857,010 -0.03(-1.76%)
Feb 06, 2026 1.700 1.740 1.655 1.700 1,080,382 +0.02(+1.19%)
Feb 05, 2026 1.730 1.795 1.680 1.680 1,273,632 -0.06(-3.45%)
Feb 04, 2026 1.760 1.800 1.670 1.740 1,116,309 -0.02(-1.14%)
Feb 03, 2026 1.550 1.760 1.535 1.760 2,288,259 +0.22(+14.29%)
Feb 02, 2026 1.460 1.545 1.450 1.540 1,206,669 +0.06(+4.05%)
Jan 30, 2026 1.550 1.580 1.460 1.480 2,792,539 -0.09(-5.73%)
Jan 29, 2026 1.560 1.600 1.530 1.570 913,945 -0.01(-0.63%)
Jan 28, 2026 1.630 1.630 1.565 1.580 1,129,828 -0.05(-3.07%)
Jan 27, 2026 1.590 1.640 1.585 1.630 385,820 +0.04(+2.52%)
Jan 26, 2026 1.630 1.650 1.580 1.590 807,481 -0.02(-1.24%)
Jan 23, 2026 1.670 1.670 1.610 1.610 698,396 -0.04(-2.42%)
Jan 22, 2026 1.680 1.705 1.640 1.650 468,454 -0.01(-0.60%)
Jan 21, 2026 1.650 1.670 1.624 1.660 645,976 +0.01(+0.61%)
Jan 20, 2026 1.640 1.675 1.600 1.650 810,236 -0.05(-2.94%)
Jan 16, 2026 1.660 1.736 1.620 1.700 1,470,758 +0.05(+3.03%)
Jan 15, 2026 1.690 1.713 1.650 1.650 697,104 -0.05(-2.94%)
Jan 14, 2026 1.680 1.720 1.640 1.700 790,287 +0.03(+1.80%)
Jan 13, 2026 1.770 1.770 1.660 1.670 829,427 -0.09(-5.11%)
Jan 12, 2026 1.730 1.785 1.635 1.760 1,536,481 +0.05(+2.92%)
Jan 09, 2026 1.770 1.770 1.690 1.710 1,001,484 -0.05(-2.84%)
Jan 08, 2026 1.800 1.817 1.730 1.760 837,489 -0.07(-3.83%)
Jan 07, 2026 1.700 1.835 1.700 1.830 1,706,906 +0.13(+7.65%)
Jan 06, 2026 1.670 1.730 1.670 1.700 1,275,296 +0.01(+0.59%)
Jan 05, 2026 1.640 1.700 1.620 1.690 1,069,028 +0.05(+3.05%)
Jan 02, 2026 1.650 1.682 1.615 1.640 725,920 -0.03(-1.80%)
Dec 31, 2025 1.600 1.675 1.580 1.670 1,111,570 +0.07(+4.37%)
Dec 30, 2025 1.640 1.640 1.575 1.600 1,092,068 -0.03(-1.84%)
Dec 29, 2025 1.640 1.660 1.600 1.630 948,094 -0.02(-1.21%)
Dec 26, 2025 1.680 1.680 1.610 1.650 722,070 -0.03(-1.79%)
Dec 24, 2025 1.660 1.690 1.630 1.680 328,484 +0.02(+1.20%)
Dec 23, 2025 1.720 1.720 1.625 1.660 1,826,002 -0.07(-4.05%)
Dec 22, 2025 1.710 1.770 1.678 1.730 1,288,674 +0.05(+2.98%)
Dec 19, 2025 1.700 1.735 1.650 1.680 4,522,104 -0.07(-4.00%)
Dec 18, 2025 1.750 1.820 1.700 1.750 1,157,107 -0.02(-1.13%)
Dec 17, 2025 1.810 1.810 1.735 1.770 1,027,821 -0.03(-1.67%)
Dec 16, 2025 1.710 1.820 1.705 1.800 1,332,959 +0.08(+4.65%)
Dec 15, 2025 1.690 1.720 1.654 1.720 1,035,764 +0.06(+3.61%)
Dec 12, 2025 1.700 1.720 1.660 1.660 802,964 -0.05(-2.92%)
Dec 11, 2025 1.720 1.750 1.710 1.710 644,651 -0.03(-1.72%)
Dec 10, 2025 1.740 1.790 1.705 1.740 840,845 +0.00(+0.00%)
Dec 09, 2025 1.700 1.750 1.700 1.740 1,375,770 +0.05(+2.96%)
Dec 08, 2025 1.740 1.740 1.690 1.690 712,426 -0.03(-1.74%)
Dec 05, 2025 1.750 1.750 1.700 1.720 854,027 -0.02(-1.15%)
Dec 04, 2025 1.660 1.750 1.620 1.740 969,124 +0.06(+3.57%)
Dec 03, 2025 1.600 1.705 1.570 1.680 1,128,128 +0.07(+4.35%)
Dec 02, 2025 1.660 1.680 1.585 1.610 1,969,642 -0.05(-3.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.