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

Lineage Cell Therapeutics Inc (NY: LCTX )

0.9238 +0.0186 (+2.05%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Jan 31, 2024 1.010 1.020 0.9200 0.9301 986,025 -0.07(-6.99%)
Jan 30, 2024 1.070 1.077 0.9900 1.000 684,279 -0.10(-9.09%)
Jan 29, 2024 1.110 1.110 1.060 1.100 492,941 +0.00(+0.00%)
Jan 26, 2024 1.080 1.120 1.070 1.100 331,267 +0.01(+0.92%)
Jan 25, 2024 1.040 1.090 1.030 1.090 788,843 +0.04(+3.81%)
Jan 24, 2024 1.070 1.070 1.030 1.050 434,036 +0.01(+0.96%)
Jan 23, 2024 1.090 1.099 1.020 1.040 343,437 +0.01(+0.97%)
Jan 22, 2024 1.050 1.100 1.020 1.030 1,239,166 -0.02(-1.90%)
Jan 19, 2024 1.090 1.090 1.030 1.050 575,336 -0.03(-2.78%)
Jan 18, 2024 1.140 1.140 1.080 1.080 257,314 -0.03(-2.70%)
Jan 17, 2024 1.120 1.130 1.080 1.110 329,904 -0.02(-1.77%)
Jan 16, 2024 1.080 1.160 1.080 1.130 599,829 +0.03(+2.73%)
Jan 12, 2024 1.150 1.150 1.100 1.100 368,928 -0.03(-2.65%)
Jan 11, 2024 1.170 1.185 1.130 1.130 549,400 -0.07(-5.83%)
Jan 10, 2024 1.220 1.240 1.200 1.200 820,992 -0.02(-1.64%)
Jan 09, 2024 1.220 1.310 1.210 1.220 796,146 -0.03(-2.40%)
Jan 08, 2024 1.120 1.280 1.120 1.250 1,104,648 +0.05(+4.17%)
Jan 05, 2024 1.210 1.210 1.130 1.200 977,562 -0.02(-1.64%)
Jan 04, 2024 1.200 1.270 1.155 1.220 1,714,971 +0.01(+0.83%)
Jan 03, 2024 1.110 1.260 1.090 1.210 2,122,404 +0.12(+11.01%)
Jan 02, 2024 1.090 1.145 1.070 1.090 1,590,479 +0.00(+0.00%)
Dec 29, 2023 1.160 1.160 1.060 1.090 1,001,936 -0.06(-5.22%)
Dec 28, 2023 1.160 1.190 1.120 1.150 844,881 -0.03(-2.54%)
Dec 27, 2023 1.110 1.180 1.110 1.180 349,718 +0.06(+5.36%)
Dec 26, 2023 1.080 1.125 1.075 1.120 358,279 +0.03(+2.75%)
Dec 22, 2023 1.080 1.095 1.030 1.090 634,026 +0.01(+0.93%)
Dec 21, 2023 1.020 1.100 0.9915 1.080 559,445 +0.07(+6.93%)
Dec 20, 2023 0.9800 1.050 0.9700 1.010 696,767 +0.03(+3.06%)
Dec 19, 2023 1.030 1.050 0.9700 0.9800 970,721 -0.08(-7.55%)
Dec 18, 2023 0.9300 1.090 0.9150 1.060 999,336 +0.15(+16.47%)
Dec 15, 2023 0.9871 0.9871 0.9006 0.9101 2,961,780 -0.06(-5.72%)
Dec 14, 2023 0.9800 0.9900 0.9459 0.9653 677,295 +0.00(+0.03%)
Dec 13, 2023 0.9400 0.9698 0.9230 0.9650 754,789 +0.01(+1.09%)
Dec 12, 2023 0.9700 0.9985 0.9300 0.9546 386,988 -0.02(-2.49%)
Dec 11, 2023 1.030 1.030 0.9300 0.9790 880,547 -0.06(-5.87%)
Dec 08, 2023 1.070 1.100 1.020 1.040 536,021 -0.03(-2.80%)
Dec 07, 2023 1.050 1.080 1.000 1.070 369,532 +0.05(+4.90%)
Dec 06, 2023 1.010 1.060 0.9901 1.020 437,544 +0.02(+2.00%)
Dec 05, 2023 1.010 1.045 1.000 1.000 432,888 +0.00(+0.00%)
Dec 04, 2023 0.9834 1.020 0.9834 1.000 321,550 +0.01(+0.65%)
Dec 01, 2023 0.9700 1.020 0.9600 0.9935 374,733 +0.01(+1.17%)
Nov 30, 2023 0.9972 1.005 0.9600 0.9820 284,244 -0.03(-2.77%)
Nov 29, 2023 0.9586 1.010 0.9501 1.010 324,491 +0.06(+6.32%)
Nov 28, 2023 0.9700 0.9803 0.9500 0.9500 560,557 -0.02(-1.90%)
Nov 27, 2023 0.9892 1.010 0.9500 0.9684 415,247 -0.01(-1.48%)
Nov 24, 2023 0.9844 1.010 0.9700 0.9829 145,622 -0.02(-1.71%)
Nov 22, 2023 0.9700 1.000 0.9700 1.000 245,358 +0.04(+4.16%)
Nov 21, 2023 1.030 1.050 0.9600 0.9601 357,763 -0.11(-10.27%)
Nov 20, 2023 0.9700 1.070 0.9700 1.070 490,748 +0.12(+12.63%)
Nov 17, 2023 0.9523 0.9800 0.9310 0.9500 468,711 +0.00(+0.29%)
Nov 16, 2023 1.010 1.020 0.9300 0.9473 607,095 -0.04(-3.83%)
Nov 15, 2023 1.000 1.020 0.9850 0.9850 472,746 -0.03(-2.48%)
Nov 14, 2023 0.9925 1.020 0.9801 1.010 609,517 +0.04(+4.27%)
Nov 13, 2023 1.030 1.060 0.9640 0.9686 950,799 -0.07(-6.87%)
Nov 10, 2023 1.050 1.090 1.030 1.040 759,651 -0.03(-2.80%)
Nov 09, 2023 1.110 1.140 1.070 1.070 317,445 -0.03(-2.73%)
Nov 08, 2023 1.150 1.165 1.080 1.100 445,511 -0.03(-2.65%)
Nov 07, 2023 1.100 1.130 1.081 1.130 234,736 +0.05(+4.63%)
Nov 06, 2023 1.150 1.168 1.070 1.080 432,786 -0.09(-7.69%)
Nov 03, 2023 1.120 1.200 1.120 1.170 409,818 +0.04(+3.54%)
Nov 02, 2023 1.140 1.169 1.000 1.130 852,198 +0.01(+0.89%)
Nov 01, 2023 1.140 1.150 1.113 1.120 280,957 -0.02(-1.75%)
Oct 31, 2023 1.120 1.140 1.110 1.140 214,864 +0.01(+0.88%)
Oct 30, 2023 1.120 1.130 1.090 1.130 405,648 +0.00(+0.00%)
Oct 27, 2023 1.130 1.170 1.130 1.130 293,505 -0.02(-1.74%)
Oct 26, 2023 1.120 1.150 1.110 1.150 426,298 +0.02(+1.77%)
Oct 25, 2023 1.180 1.190 1.120 1.130 332,362 -0.05(-4.24%)
Oct 24, 2023 1.190 1.200 1.180 1.180 177,809 +0.02(+1.72%)
Oct 23, 2023 1.200 1.200 1.160 1.160 306,196 -0.04(-3.33%)
Oct 20, 2023 1.190 1.215 1.180 1.200 248,928 +0.02(+1.69%)
Oct 19, 2023 1.200 1.240 1.180 1.180 385,543 -0.03(-2.48%)
Oct 18, 2023 1.240 1.250 1.200 1.210 540,188 -0.04(-3.20%)
Oct 17, 2023 1.260 1.300 1.250 1.250 546,846 -0.04(-3.10%)
Oct 16, 2023 1.260 1.305 1.240 1.290 371,867 +0.00(+0.00%)
Oct 13, 2023 1.280 1.290 1.264 1.290 316,409 +0.02(+1.57%)
Oct 12, 2023 1.260 1.290 1.240 1.270 465,212 -0.01(-0.78%)
Oct 11, 2023 1.320 1.330 1.270 1.280 365,429 -0.06(-4.48%)
Oct 10, 2023 1.310 1.370 1.290 1.340 676,470 +0.05(+3.88%)
Oct 09, 2023 1.320 1.330 1.250 1.290 483,587 -0.06(-4.44%)
Oct 06, 2023 1.320 1.360 1.270 1.350 788,275 +0.03(+2.27%)
Oct 05, 2023 1.220 1.340 1.210 1.320 929,351 +0.12(+10.00%)
Oct 04, 2023 1.100 1.220 1.100 1.200 485,433 +0.09(+8.11%)
Oct 03, 2023 1.120 1.145 1.100 1.110 767,227 -0.02(-1.77%)
Oct 02, 2023 1.200 1.210 1.130 1.130 452,196 -0.05(-4.24%)
Sep 29, 2023 1.180 1.200 1.160 1.180 325,003 +0.01(+0.85%)
Sep 28, 2023 1.200 1.200 1.150 1.170 343,038 -0.02(-1.68%)
Sep 27, 2023 1.170 1.225 1.170 1.190 293,443 +0.03(+2.59%)
Sep 26, 2023 1.170 1.210 1.160 1.160 344,082 -0.02(-1.69%)
Sep 25, 2023 1.170 1.190 1.145 1.180 478,261 -0.01(-0.84%)
Sep 22, 2023 1.270 1.270 1.185 1.190 579,786 -0.08(-6.30%)
Sep 21, 2023 1.290 1.300 1.260 1.270 303,628 -0.02(-1.55%)
Sep 20, 2023 1.310 1.310 1.290 1.290 142,436 +0.00(+0.00%)
Sep 19, 2023 1.320 1.335 1.290 1.290 251,353 -0.02(-1.53%)
Sep 18, 2023 1.350 1.350 1.300 1.310 403,300 -0.03(-2.24%)
Sep 15, 2023 1.300 1.360 1.290 1.340 2,879,417 +0.03(+2.29%)
Sep 14, 2023 1.310 1.335 1.290 1.310 440,123 +0.00(+0.00%)
Sep 13, 2023 1.340 1.350 1.310 1.310 364,866 -0.01(-0.76%)
Sep 12, 2023 1.330 1.350 1.310 1.320 283,071 -0.01(-0.75%)
Sep 11, 2023 1.330 1.370 1.320 1.330 390,691 -0.03(-2.21%)
Sep 08, 2023 1.380 1.400 1.360 1.360 265,670 -0.02(-1.45%)
Sep 07, 2023 1.360 1.390 1.330 1.380 354,028 +0.03(+2.22%)
Sep 06, 2023 1.390 1.400 1.350 1.350 298,523 -0.03(-2.17%)
Sep 05, 2023 1.360 1.405 1.350 1.380 430,472 +0.04(+2.99%)
Sep 01, 2023 1.350 1.380 1.330 1.340 238,728 +0.02(+1.52%)
Aug 31, 2023 1.380 1.390 1.320 1.320 346,895 -0.03(-2.22%)
Aug 30, 2023 1.380 1.420 1.350 1.350 243,281 -0.04(-2.88%)
Aug 29, 2023 1.340 1.400 1.340 1.390 258,464 +0.03(+2.21%)
Aug 28, 2023 1.380 1.380 1.350 1.360 290,542 +0.01(+0.74%)
Aug 25, 2023 1.350 1.370 1.320 1.350 280,749 +0.00(+0.00%)
Aug 24, 2023 1.380 1.400 1.320 1.350 363,229 -0.03(-2.17%)
Aug 23, 2023 1.350 1.390 1.350 1.380 247,343 +0.02(+1.47%)
Aug 22, 2023 1.380 1.400 1.360 1.360 198,899 -0.01(-0.73%)
Aug 21, 2023 1.420 1.420 1.370 1.370 210,623 -0.04(-2.84%)
Aug 18, 2023 1.400 1.411 1.370 1.410 314,179 +0.03(+2.17%)
Aug 17, 2023 1.360 1.385 1.340 1.380 470,360 -0.01(-0.72%)
Aug 16, 2023 1.460 1.490 1.380 1.390 1,247,007 -0.07(-4.79%)
Aug 15, 2023 1.390 1.480 1.390 1.460 276,271 +0.04(+2.82%)
Aug 14, 2023 1.460 1.465 1.420 1.420 281,544 -0.02(-1.39%)
Aug 11, 2023 1.500 1.500 1.400 1.440 421,509 +0.03(+2.13%)
Aug 10, 2023 1.450 1.490 1.401 1.410 407,164 -0.03(-2.08%)
Aug 09, 2023 1.410 1.480 1.410 1.440 396,166 +0.02(+1.41%)
Aug 08, 2023 1.390 1.440 1.380 1.420 299,415 +0.03(+2.16%)
Aug 07, 2023 1.420 1.430 1.370 1.390 409,805 -0.02(-1.42%)
Aug 04, 2023 1.400 1.430 1.400 1.410 257,465 +0.00(+0.00%)
Aug 03, 2023 1.370 1.460 1.370 1.410 447,145 +0.02(+1.44%)
Aug 02, 2023 1.400 1.410 1.380 1.390 274,092 -0.03(-2.11%)
Aug 01, 2023 1.540 1.540 1.410 1.420 525,467 -0.11(-7.19%)
Jul 31, 2023 1.420 1.530 1.420 1.530 1,293,566 +0.12(+8.51%)
Jul 28, 2023 1.390 1.440 1.370 1.410 331,569 +0.02(+1.44%)
Jul 27, 2023 1.410 1.420 1.390 1.390 326,825 -0.01(-0.71%)
Jul 26, 2023 1.370 1.400 1.360 1.400 274,152 +0.04(+2.94%)
Jul 25, 2023 1.390 1.420 1.350 1.360 377,694 -0.04(-2.86%)
Jul 24, 2023 1.420 1.425 1.370 1.400 516,858 -0.02(-1.41%)
Jul 21, 2023 1.490 1.500 1.400 1.420 655,394 -0.06(-4.05%)
Jul 20, 2023 1.420 1.490 1.400 1.480 589,878 +0.05(+3.50%)
Jul 19, 2023 1.460 1.480 1.420 1.430 440,141 -0.03(-2.05%)
Jul 18, 2023 1.360 1.490 1.360 1.460 1,207,203 +0.09(+6.57%)
Jul 17, 2023 1.350 1.380 1.350 1.370 340,751 +0.03(+2.24%)
Jul 14, 2023 1.390 1.390 1.340 1.340 680,475 -0.05(-3.60%)
Jul 13, 2023 1.400 1.420 1.360 1.390 385,889 +0.00(+0.00%)
Jul 12, 2023 1.410 1.420 1.380 1.390 375,120 +0.01(+0.72%)
Jul 11, 2023 1.380 1.410 1.380 1.380 274,926 -0.02(-1.43%)
Jul 10, 2023 1.350 1.420 1.350 1.400 385,742 +0.03(+2.19%)
Jul 07, 2023 1.360 1.390 1.360 1.370 376,484 +0.01(+0.74%)
Jul 06, 2023 1.340 1.380 1.310 1.360 579,994 +0.01(+0.74%)
Jul 05, 2023 1.390 1.400 1.330 1.350 591,856 -0.06(-4.26%)
Jul 03, 2023 1.430 1.435 1.360 1.410 270,428 +0.00(+0.00%)
Jun 30, 2023 1.400 1.410 1.375 1.410 507,777 +0.01(+0.71%)
Jun 29, 2023 1.390 1.410 1.360 1.400 461,199 +0.03(+2.19%)
Jun 28, 2023 1.370 1.390 1.350 1.370 540,796 +0.00(+0.00%)
Jun 27, 2023 1.370 1.390 1.320 1.370 512,026 +0.02(+1.48%)
Jun 26, 2023 1.410 1.430 1.330 1.350 1,149,511 -0.01(-0.74%)
Jun 23, 2023 1.450 1.490 1.340 1.360 17,430,496 -0.12(-8.11%)
Jun 22, 2023 1.510 1.520 1.460 1.480 636,029 -0.02(-1.33%)
Jun 21, 2023 1.470 1.560 1.440 1.500 1,019,802 +0.02(+1.35%)
Jun 20, 2023 1.420 1.510 1.400 1.480 762,371 +0.07(+4.96%)
Jun 16, 2023 1.520 1.569 1.410 1.410 890,235 -0.12(-7.84%)
Jun 15, 2023 1.480 1.530 1.460 1.530 922,256 +0.04(+2.68%)
May 08, 2023 1.430 1.510 1.430 1.490 430,269 +0.06(+4.20%)
May 05, 2023 1.400 1.450 1.400 1.430 248,185 +0.03(+2.14%)
May 04, 2023 1.450 1.470 1.400 1.400 269,094 -0.06(-4.11%)
May 03, 2023 1.370 1.500 1.360 1.460 781,589 +0.10(+7.35%)
May 02, 2023 1.320 1.380 1.320 1.360 274,416 +0.05(+3.82%)
May 01, 2023 1.320 1.350 1.300 1.310 353,743 -0.05(-3.68%)
Apr 28, 2023 1.370 1.390 1.360 1.360 228,225 -0.02(-1.45%)
Apr 27, 2023 1.370 1.380 1.330 1.380 169,417 +0.03(+2.22%)
Apr 26, 2023 1.340 1.360 1.320 1.350 357,362 +0.03(+2.27%)
Apr 25, 2023 1.360 1.365 1.290 1.320 343,763 -0.06(-4.35%)
Apr 24, 2023 1.390 1.390 1.340 1.380 268,650 +0.04(+2.99%)
Apr 21, 2023 1.390 1.391 1.321 1.340 430,951 -0.07(-4.96%)
Apr 20, 2023 1.380 1.410 1.360 1.410 299,660 +0.04(+2.92%)
Apr 19, 2023 1.380 1.410 1.370 1.370 336,819 -0.02(-1.44%)
Apr 18, 2023 1.380 1.420 1.370 1.390 377,692 +0.02(+1.46%)
Apr 17, 2023 1.430 1.435 1.365 1.370 477,230 -0.04(-2.84%)
Apr 14, 2023 1.430 1.430 1.375 1.410 269,192 -0.02(-1.40%)
Apr 13, 2023 1.350 1.430 1.350 1.430 447,967 +0.03(+2.14%)
Apr 12, 2023 1.400 1.430 1.370 1.400 281,203 +0.01(+0.72%)
Apr 11, 2023 1.390 1.430 1.355 1.390 438,371 -0.01(-0.71%)
Apr 10, 2023 1.420 1.420 1.340 1.400 487,756 +0.03(+2.19%)
Apr 06, 2023 1.380 1.440 1.360 1.370 270,664 -0.01(-0.72%)
Apr 05, 2023 1.460 1.510 1.360 1.380 873,089 -0.08(-5.48%)
Apr 04, 2023 1.510 1.515 1.450 1.460 250,393 -0.06(-3.95%)
Apr 03, 2023 1.500 1.550 1.490 1.520 423,741 +0.02(+1.33%)
Mar 31, 2023 1.430 1.500 1.414 1.500 421,010 +0.07(+4.90%)
Mar 30, 2023 1.460 1.460 1.420 1.430 277,166 -0.01(-0.69%)
Mar 29, 2023 1.380 1.480 1.375 1.440 309,612 +0.07(+5.11%)
Mar 28, 2023 1.400 1.420 1.370 1.370 251,350 -0.02(-1.44%)
Mar 27, 2023 1.450 1.460 1.384 1.390 217,084 -0.07(-4.79%)
Mar 24, 2023 1.420 1.460 1.340 1.460 357,551 +0.06(+4.29%)
Mar 23, 2023 1.390 1.420 1.380 1.400 212,507 +0.03(+2.19%)
Mar 22, 2023 1.370 1.430 1.360 1.370 337,634 -0.02(-1.44%)
Mar 21, 2023 1.380 1.430 1.380 1.390 295,585 +0.01(+0.72%)
Mar 20, 2023 1.360 1.390 1.340 1.380 198,831 -0.03(-2.13%)
Mar 17, 2023 1.370 1.420 1.340 1.410 339,055 +0.02(+1.44%)
Mar 16, 2023 1.350 1.400 1.330 1.390 241,483 +0.04(+2.96%)
Mar 15, 2023 1.370 1.410 1.340 1.350 348,710 -0.04(-2.88%)
Mar 14, 2023 1.430 1.450 1.380 1.390 403,961 -0.03(-2.11%)
Mar 13, 2023 1.400 1.440 1.360 1.420 409,428 -0.01(-0.70%)
Mar 10, 2023 1.360 1.460 1.350 1.430 676,982 -0.03(-2.05%)
Mar 09, 2023 1.420 1.480 1.370 1.460 526,358 +0.00(+0.00%)
Mar 08, 2023 1.360 1.480 1.360 1.460 661,202 +0.09(+6.57%)
Mar 07, 2023 1.390 1.410 1.340 1.370 207,124 -0.01(-0.72%)
Mar 06, 2023 1.420 1.420 1.360 1.380 249,577 -0.02(-1.43%)
Mar 03, 2023 1.380 1.430 1.370 1.400 249,112 +0.01(+0.72%)
Mar 02, 2023 1.380 1.410 1.350 1.390 213,750 +0.01(+0.72%)
Mar 01, 2023 1.340 1.430 1.340 1.380 309,579 +0.03(+2.22%)
Feb 28, 2023 1.270 1.365 1.270 1.350 263,952 +0.08(+6.30%)
Feb 27, 2023 1.250 1.290 1.230 1.270 176,806 +0.05(+4.10%)
Feb 24, 2023 1.240 1.290 1.220 1.220 269,167 -0.05(-3.94%)
Feb 23, 2023 1.240 1.290 1.240 1.270 193,413 +0.00(+0.00%)
Feb 22, 2023 1.260 1.310 1.260 1.270 202,185 +0.01(+0.79%)
Feb 21, 2023 1.390 1.390 1.255 1.260 440,546 -0.12(-8.70%)
Feb 17, 2023 1.340 1.400 1.340 1.380 137,648 +0.04(+2.99%)
Feb 16, 2023 1.370 1.420 1.340 1.340 482,647 -0.05(-3.60%)
Feb 15, 2023 1.340 1.395 1.320 1.390 263,153 +0.04(+2.96%)
Feb 14, 2023 1.360 1.390 1.330 1.350 178,443 -0.01(-0.74%)
Feb 13, 2023 1.320 1.395 1.300 1.360 341,126 +0.01(+0.74%)
Feb 10, 2023 1.400 1.410 1.330 1.350 430,871 -0.05(-3.57%)
Feb 09, 2023 1.430 1.447 1.400 1.400 235,887 -0.04(-2.78%)
Feb 08, 2023 1.430 1.450 1.391 1.440 296,571 +0.00(+0.00%)
Feb 07, 2023 1.400 1.460 1.395 1.440 1,081,230 +0.01(+0.70%)
Feb 06, 2023 1.430 1.460 1.390 1.430 525,660 +0.01(+0.70%)
Feb 03, 2023 1.400 1.470 1.390 1.420 330,033 +0.02(+1.43%)
Feb 02, 2023 1.440 1.460 1.379 1.400 600,314 +0.00(+0.00%)
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.