Recent Quotes
My Watchlist
Indicators
Investor Uprising 25
Overview
News
Currencies
International
Treasuries

Lineage Cell Therapeutics Inc (NY: LCTX )

0.8644 -0.0206 (-2.33%)
Official Closing Price Updated: 8:00 PM EST, Nov 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.