Indicators

Lineage Cell Therapeutics Inc (NY: LCTX )

1.000 +0.011 (+1.13%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.9800	0.9800	0.8701	0.8817	1,783,100	-0.05(-5.19%)
May 28, 2020	0.9200	0.9400	0.8900	0.9300	1,138,061	+0.02(+2.19%)
May 27, 2020	1.000	1.030	0.8801	0.9101	2,072,840	-0.12(-11.64%)
May 26, 2020	0.8800	1.090	0.8600	1.030	5,362,189	+0.17(+19.27%)
May 22, 2020	0.8700	0.8994	0.8400	0.8636	671,000	-0.01(-0.74%)
May 21, 2020	0.9200	0.9300	0.8600	0.8700	485,975	-0.04(-4.12%)
May 20, 2020	0.9300	0.9500	0.8607	0.9074	1,064,725	-0.02(-2.43%)
May 19, 2020	0.9800	0.9800	0.9000	0.9300	1,431,366	-0.06(-6.06%)
May 18, 2020	0.9500	0.9900	0.9140	0.9900	1,090,380	+0.08(+8.91%)
May 15, 2020	0.8600	0.9100	0.8300	0.9090	540,300	+0.05(+5.91%)
May 14, 2020	0.8200	0.8698	0.7801	0.8583	500,064	+0.05(+5.95%)
May 13, 2020	0.8500	0.8800	0.7800	0.8101	789,028	-0.04(-4.69%)
May 12, 2020	0.9000	0.9248	0.8500	0.8500	843,680	-0.03(-3.42%)
May 11, 2020	0.9245	0.9295	0.8662	0.8801	460,667	-0.04(-4.34%)
May 08, 2020	0.9000	0.9342	0.8500	0.9200	679,700	-0.04(-3.87%)
May 07, 2020	1.040	1.040	0.9400	0.9570	1,296,433	+0.00(+0.21%)
May 06, 2020	0.8954	1.040	0.8900	0.9550	1,616,956	+0.09(+11.05%)
May 05, 2020	0.8900	0.9700	0.8600	0.8600	1,405,439	+0.04(+4.81%)
May 04, 2020	0.8300	0.8400	0.7710	0.8205	290,607	+0.00(+0.06%)

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.