Skip to main content

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

0.5200 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 0.5400 0.5599 0.5165 0.5200 2,140,966 -0.00(-0.04%)
Mar 12, 2025 0.5339 0.5490 0.5161 0.5202 1,680,198 -0.01(-2.38%)
Mar 11, 2025 0.5400 0.5535 0.5002 0.5329 1,716,149 +0.00(+0.36%)
Mar 10, 2025 0.5500 0.5777 0.5107 0.5310 1,868,870 +0.01(+1.09%)
Mar 07, 2025 0.5521 0.5560 0.5190 0.5253 855,166 -0.00(-0.89%)
Mar 06, 2025 0.5195 0.5661 0.5100 0.5300 1,953,458 +0.01(+2.08%)
Mar 05, 2025 0.5326 0.5469 0.5192 0.5192 1,544,266 -0.01(-2.55%)
Mar 04, 2025 0.5100 0.5587 0.5002 0.5328 1,166,765 +0.02(+4.45%)
Mar 03, 2025 0.5800 0.5859 0.5101 0.5101 1,326,724 -0.05(-9.15%)
Feb 28, 2025 0.5736 0.6000 0.5514 0.5615 1,179,374 -0.01(-2.25%)
Feb 27, 2025 0.6432 0.6491 0.5744 0.5744 1,657,747 -0.05(-8.32%)
Feb 26, 2025 0.6500 0.6684 0.6101 0.6265 783,592 -0.02(-2.43%)
Feb 25, 2025 0.6677 0.6750 0.6317 0.6421 883,015 -0.02(-3.20%)
Feb 24, 2025 0.6900 0.6898 0.6600 0.6633 639,975 -0.01(-1.88%)
Feb 21, 2025 0.7239 0.7259 0.6751 0.6760 758,014 -0.02(-2.52%)
Feb 20, 2025 0.7200 0.7225 0.6860 0.6935 351,718 -0.03(-3.53%)
Feb 19, 2025 0.7400 0.7499 0.7100 0.7189 680,588 -0.01(-0.83%)
Feb 18, 2025 0.7000 0.7460 0.7000 0.7249 1,411,057 +0.03(+4.32%)
Feb 14, 2025 0.6900 0.6980 0.6600 0.6949 800,763 +0.01(+1.45%)
Feb 13, 2025 0.6500 0.7030 0.6500 0.6850 1,007,235 +0.04(+6.86%)
Feb 12, 2025 0.6467 0.6691 0.6320 0.6410 594,309 -0.01(-2.00%)
Feb 11, 2025 0.6665 0.6699 0.6250 0.6541 835,839 -0.00(-0.29%)
Feb 10, 2025 0.6825 0.6950 0.6460 0.6560 939,281 -0.01(-2.12%)
Feb 07, 2025 0.7000 0.7100 0.6650 0.6702 744,836 -0.02(-3.57%)
Feb 06, 2025 0.7100 0.7300 0.6901 0.6950 1,211,925 -0.02(-2.11%)
Feb 05, 2025 0.6900 0.7100 0.6555 0.7100 1,122,747 +0.05(+7.59%)
Feb 04, 2025 0.6900 0.7199 0.6350 0.6599 1,705,385 -0.03(-4.29%)
Feb 03, 2025 0.6000 0.7200 0.5980 0.6895 4,184,434 +0.09(+14.78%)
Jan 31, 2025 0.6270 0.6766 0.5761 0.6007 1,784,241 -0.03(-4.12%)
Jan 30, 2025 0.6200 0.6394 0.6100 0.6265 612,871 +0.02(+3.98%)
Jan 29, 2025 0.6800 0.6800 0.6021 0.6025 2,414,224 -0.03(-4.35%)
Jan 28, 2025 0.6300 0.6300 0.6026 0.6299 597,559 +0.01(+2.42%)
Jan 27, 2025 0.6445 0.6464 0.6040 0.6150 773,361 -0.02(-3.30%)
Jan 24, 2025 0.6550 0.6550 0.6110 0.6360 1,074,249 +0.01(+0.95%)
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%)
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.