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

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

0.5380 -0.0105 (-1.91%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 0.5500 0.5500 0.5303 0.5380 890,725 -0.01(-1.91%)
Dec 23, 2024 0.5600 0.5703 0.5301 0.5485 948,810 -0.01(-1.70%)
Dec 20, 2024 0.5200 0.5647 0.5050 0.5580 2,156,727 +0.03(+6.67%)
Dec 19, 2024 0.5023 0.5250 0.4991 0.5231 2,604,257 +0.02(+4.31%)
Dec 18, 2024 0.5200 0.5682 0.5015 0.5015 1,795,247 +0.00(+0.93%)
Dec 17, 2024 0.5000 0.5231 0.4810 0.4969 1,430,681 -0.00(-0.62%)
Dec 16, 2024 0.5060 0.5245 0.4859 0.5000 1,707,383 -0.01(-1.19%)
Dec 13, 2024 0.5300 0.5458 0.4951 0.5060 2,876,819 -0.01(-2.69%)
Dec 12, 2024 0.6100 0.6190 0.5150 0.5200 6,957,734 -0.09(-15.12%)
Dec 11, 2024 0.6140 0.6200 0.5832 0.6126 1,483,716 +0.01(+0.86%)
Dec 10, 2024 0.6100 0.6150 0.5854 0.6074 1,717,588 +0.01(+1.35%)
Dec 09, 2024 0.5882 0.6148 0.5750 0.5993 1,308,723 +0.01(+2.30%)
Dec 06, 2024 0.5775 0.6090 0.5700 0.5858 1,110,732 +0.01(+2.56%)
Dec 05, 2024 0.5236 0.5920 0.5200 0.5712 1,298,919 +0.05(+9.40%)
Dec 04, 2024 0.5500 0.5650 0.5200 0.5221 2,816,283 -0.02(-4.52%)
Dec 03, 2024 0.5912 0.6000 0.5351 0.5468 5,021,248 -0.04(-7.10%)
Dec 02, 2024 0.5900 0.6140 0.5720 0.5886 4,246,772 +0.02(+2.92%)
Nov 29, 2024 0.5788 0.5900 0.5600 0.5719 1,337,273 +0.00(+0.55%)
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 206,498 +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%)
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 following
Privacy Policy and Terms and Conditions.