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 (NY: LCTX )

0.9200 -0.0441 (-4.57%)
Official Closing Price Updated: 8:00 PM EDT, Aug 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2024 0.9520 0.9701 0.9124 0.9200 707,854 -0.04(-4.57%)
Aug 01, 2024 1.030 1.040 0.9600 0.9641 823,961 -0.07(-6.40%)
Jul 31, 2024 1.030 1.060 1.010 1.030 363,403 +0.01(+0.98%)
Jul 30, 2024 1.030 1.040 1.000 1.020 362,507 +0.00(+0.00%)
Jul 29, 2024 1.030 1.060 1.010 1.020 524,305 +0.00(+0.00%)
Jul 26, 2024 1.070 1.080 1.000 1.020 615,172 -0.02(-1.92%)
Jul 25, 2024 1.040 1.070 1.030 1.040 531,650 +0.02(+1.96%)
Jul 24, 2024 1.070 1.080 1.000 1.020 796,712 -0.10(-8.93%)
Jul 23, 2024 1.010 1.150 1.010 1.120 744,034 +0.10(+9.80%)
Jul 22, 2024 1.000 1.040 0.9943 1.020 432,691 +0.02(+2.00%)
Jul 19, 2024 1.020 1.060 0.9920 1.000 445,287 -0.01(-0.99%)
Jul 18, 2024 1.040 1.070 0.9903 1.010 434,439 -0.05(-4.72%)
Jul 17, 2024 1.070 1.070 1.010 1.060 493,682 -0.01(-0.93%)
Jul 16, 2024 1.040 1.080 1.040 1.070 705,036 +0.05(+4.90%)
Jul 15, 2024 0.9800 1.030 0.9601 1.020 617,976 +0.01(+0.99%)
Jul 12, 2024 1.030 1.030 1.000 1.010 475,171 -0.01(-0.98%)
Jul 11, 2024 0.9474 1.030 0.9293 1.020 579,177 +0.06(+6.69%)
Jul 10, 2024 0.9098 0.9560 0.9098 0.9560 464,128 +0.06(+6.79%)
Jul 09, 2024 0.8919 0.9199 0.8879 0.8952 471,783 +0.01(+0.58%)
Jul 08, 2024 0.9072 0.9335 0.8800 0.8900 769,360 -0.00(-0.34%)
Jul 05, 2024 0.9167 0.9303 0.8372 0.8930 959,858 -0.03(-2.78%)
Jul 03, 2024 0.9400 0.9433 0.9103 0.9185 769,663 -0.01(-1.46%)
Jul 02, 2024 0.9500 0.9599 0.9235 0.9321 527,326 -0.02(-2.31%)
Jul 01, 2024 0.9800 0.9801 0.9500 0.9541 1,027,536 -0.04(-4.33%)
Jun 28, 2024 1.020 1.020 0.9400 0.9973 3,302,992 -0.03(-3.17%)
Jun 27, 2024 0.9000 1.030 0.9000 1.030 1,078,957 +0.13(+14.44%)
Jun 26, 2024 0.9135 0.9212 0.9000 0.9000 593,067 -0.01(-1.54%)
Jun 25, 2024 0.9341 0.9499 0.9100 0.9141 464,201 -0.01(-0.90%)
Jun 24, 2024 0.9022 0.9655 0.9022 0.9224 954,691 +0.02(+2.14%)
Jun 21, 2024 0.8926 0.9200 0.8900 0.9031 608,195 +0.01(+1.00%)
Jun 20, 2024 0.8800 0.9266 0.8400 0.8942 848,407 +0.00(+0.47%)
Jun 18, 2024 0.9000 0.9313 0.8800 0.8900 1,292,195 -0.02(-1.67%)
Jun 17, 2024 0.9103 0.9195 0.8950 0.9051 1,025,862 -0.01(-1.56%)
Jun 14, 2024 0.9300 0.9400 0.9100 0.9194 544,801 -0.01(-1.04%)
Jun 13, 2024 0.9600 0.9606 0.9001 0.9291 539,804 -0.02(-1.86%)
Jun 12, 2024 0.9786 0.9850 0.9363 0.9467 425,229 -0.02(-2.21%)
Jun 11, 2024 0.9300 0.9687 0.9151 0.9681 651,781 +0.04(+4.66%)
Jun 10, 2024 0.9500 0.9800 0.9100 0.9250 1,382,133 -0.04(-4.64%)
Jun 07, 2024 0.9858 0.9858 0.9501 0.9700 874,741 -0.01(-1.02%)
Jun 06, 2024 0.9690 0.9892 0.9510 0.9800 661,043 +0.00(+0.48%)
Jun 05, 2024 0.9755 0.9898 0.9436 0.9753 885,383 +0.00(+0.28%)
Jun 04, 2024 1.030 1.060 0.9700 0.9726 1,117,377 -0.05(-4.65%)
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.


 

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.