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 )

0.7189 -0.0060 (-0.83%)
Official Closing Price Updated: 4:10 PM EST, Feb 19, 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 (%)
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%)
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 +0.04(+8.39%)
Dec 19, 2024 0.5023 0.5250 0.4991 0.5148 2,695,202 +0.01(+2.65%)
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%)
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.