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 )

0.6360 +0.0060 (+0.95%)
Official Closing Price Updated: 4:10 PM EST, Jan 24, 2025 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 (%)
Jan 23, 2025 0.6800 0.6867 0.6201 0.6300 1,226,233 -0.05(-6.67%)
Jan 22, 2025 0.6000 0.6891 0.6002 0.6750 3,015,152 +0.09(+14.72%)
Jan 21, 2025 0.5887 0.6019 0.5801 0.5884 7,320,252 +0.00(+0.17%)
Jan 17, 2025 0.5761 0.5900 0.5520 0.5874 715,237 +0.02(+2.80%)
Jan 16, 2025 0.5765 0.5847 0.5620 0.5714 342,857 -0.01(-1.35%)
Jan 15, 2025 0.5645 0.5850 0.5526 0.5792 839,811 +0.03(+5.31%)
Jan 14, 2025 0.5904 0.5943 0.5431 0.5500 1,296,550 -0.05(-8.15%)
Jan 13, 2025 0.5815 0.5993 0.5450 0.5988 1,753,647 +0.02(+3.24%)
Jan 10, 2025 0.5485 0.5815 0.5060 0.5800 1,669,282 +0.05(+8.98%)
Jan 08, 2025 0.5700 0.5712 0.5300 0.5322 1,089,293 -0.05(-8.65%)
Jan 07, 2025 0.5600 0.5849 0.5559 0.5826 1,339,748 +0.03(+6.04%)
Jan 06, 2025 0.6000 0.6090 0.5430 0.5494 2,371,414 -0.04(-6.90%)
Jan 03, 2025 0.5350 0.5901 0.5000 0.5901 5,587,951 +0.08(+14.58%)
Jan 02, 2025 0.5108 0.5297 0.5000 0.5150 12,150,024 +0.01(+2.49%)
Dec 31, 2024 0.5025 0 +0.01(+1.31%)
Dec 30, 2024 0.4961 0.5100 0.4810 0.4960 1,780,017 -0.00(-0.20%)
Dec 27, 2024 0.5092 0.5367 0.4956 0.4970 2,167,609 -0.01(-1.58%)
Dec 26, 2024 0.5363 0.5380 0.4990 0.5050 3,010,840 -0.03(-6.13%)
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%)
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.