Lineage Cell Therapeutics, Inc. (TLV:LCTX)
Israel · Delayed Price · Currency is ILS · Price in ILA 404.90
-25.80 (-5.99%)
Aug 28, 2025, 5:24 PM IDT
Lineage Cell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 412.90 | 435.00 | 412.90 | 430.70 | 430.70 | 4.31% | 9,559 |
| Aug 26, 2025 | 416.70 | 432.10 | 407.00 | 412.90 | 412.90 | -0.91% | 15,866 |
| Aug 25, 2025 | 406.10 | 416.70 | 406.10 | 416.70 | 416.70 | 2.61% | 2,420 |
| Aug 24, 2025 | 408.60 | 408.60 | 406.10 | 406.10 | 406.10 | -0.61% | 2,619 |
| Aug 21, 2025 | 413.70 | 413.70 | 408.00 | 408.60 | 408.60 | -1.23% | 1,627 |
| Aug 20, 2025 | 421.50 | 424.00 | 412.00 | 413.70 | 413.70 | -1.85% | 3,641 |
| Aug 19, 2025 | 420.40 | 430.00 | 417.90 | 421.50 | 421.50 | 0.26% | 7,535 |
| Aug 18, 2025 | 400.60 | 428.00 | 399.90 | 420.40 | 420.40 | 4.94% | 56,945 |
| Aug 17, 2025 | 380.00 | 402.40 | 380.00 | 400.60 | 400.60 | 17.07% | 28,477 |
| Aug 14, 2025 | 340.90 | 351.80 | 337.00 | 342.20 | 342.20 | 0.38% | 7,780 |
| Aug 13, 2025 | 355.90 | 355.90 | 333.00 | 340.90 | 340.90 | -4.21% | 5,727 |
| Aug 12, 2025 | 341.70 | 371.00 | 338.00 | 355.90 | 355.90 | 4.16% | 9,009 |
| Aug 11, 2025 | 332.90 | 345.90 | 321.00 | 341.70 | 341.70 | 2.64% | 21,491 |
| Aug 10, 2025 | 328.00 | 339.00 | 327.10 | 332.90 | 332.90 | 1.49% | 7,174 |
| Aug 7, 2025 | 328.80 | 337.10 | 328.00 | 328.00 | 328.00 | -0.24% | 148,449 |
| Aug 6, 2025 | 327.10 | 337.10 | 326.10 | 328.80 | 328.80 | 0.52% | 7,167 |
| Aug 5, 2025 | 351.30 | 351.30 | 321.00 | 327.10 | 327.10 | -6.89% | 11,119 |
| Aug 4, 2025 | 355.20 | 355.20 | 342.80 | 351.30 | 351.30 | -1.10% | 1,029 |
| Jul 31, 2025 | 352.00 | 365.10 | 352.00 | 355.20 | 355.20 | 0.91% | 8,965 |
| Jul 30, 2025 | 384.40 | 384.40 | 352.00 | 352.00 | 352.00 | -8.43% | 8,276 |
| Jul 29, 2025 | 379.50 | 391.10 | 373.00 | 384.40 | 384.40 | 1.29% | 6,681 |
| Jul 28, 2025 | 373.30 | 399.40 | 367.40 | 379.50 | 379.50 | 1.66% | 55,612 |
| Jul 27, 2025 | 352.70 | 375.70 | 352.70 | 373.30 | 373.30 | 5.84% | 10,881 |
| Jul 24, 2025 | 325.90 | 360.00 | 325.90 | 352.70 | 352.70 | 8.22% | 20,439 |
| Jul 23, 2025 | 315.30 | 328.90 | 315.30 | 325.90 | 325.90 | 3.36% | 6,373 |
| Jul 22, 2025 | 325.90 | 326.40 | 310.00 | 315.30 | 315.30 | -3.25% | 7,848 |
| Jul 21, 2025 | 331.00 | 332.70 | 322.00 | 325.90 | 325.90 | -1.54% | 8,179 |
| Jul 20, 2025 | 338.10 | 338.10 | 328.00 | 331.00 | 331.00 | -2.10% | 2,035 |
| Jul 17, 2025 | 344.80 | 344.80 | 320.90 | 338.10 | 338.10 | -1.94% | 18,570 |
| Jul 16, 2025 | 357.60 | 357.60 | 344.80 | 344.80 | 344.80 | -3.58% | 16,631 |
| Jul 15, 2025 | 358.00 | 359.00 | 356.00 | 357.60 | 357.60 | -0.11% | 3,070 |
| Jul 14, 2025 | 356.80 | 360.00 | 356.00 | 358.00 | 358.00 | 0.34% | 4,055 |
| Jul 13, 2025 | 350.10 | 360.00 | 343.00 | 356.80 | 356.80 | 1.91% | 6,280 |
| Jul 10, 2025 | 328.30 | 360.00 | 328.30 | 350.10 | 350.10 | 7.06% | 7,520 |
| Jul 9, 2025 | 320.60 | 327.10 | 320.60 | 327.00 | 327.00 | 2.00% | 2,261 |
| Jul 8, 2025 | 329.90 | 329.90 | 300.00 | 320.60 | 320.60 | -2.82% | 25,295 |
| Jul 7, 2025 | 349.60 | 349.60 | 323.10 | 329.90 | 329.90 | -5.64% | 7,244 |
| Jul 6, 2025 | 350.00 | 350.00 | 348.90 | 349.60 | 349.60 | -0.11% | 3,144 |
| Jul 3, 2025 | 313.10 | 360.00 | 313.10 | 350.00 | 350.00 | 11.79% | 47,005 |
| Jul 2, 2025 | 301.80 | 321.00 | 301.80 | 313.10 | 313.10 | 3.74% | 25,575 |
| Jul 1, 2025 | 320.20 | 320.20 | 295.00 | 301.80 | 301.80 | -5.75% | 30,251 |
| Jun 30, 2025 | 343.50 | 343.50 | 313.00 | 320.20 | 320.20 | -6.78% | 26,279 |
| Jun 29, 2025 | 361.60 | 361.60 | 340.00 | 343.50 | 343.50 | -5.01% | 12,518 |
| Jun 26, 2025 | 356.50 | 364.90 | 356.50 | 361.60 | 361.60 | 1.43% | 35,514 |
| Jun 25, 2025 | 341.60 | 386.60 | 341.60 | 356.50 | 356.50 | 4.36% | 22,525 |
| Jun 24, 2025 | 351.20 | 367.10 | 332.10 | 341.60 | 341.60 | -2.73% | 40,596 |
| Jun 23, 2025 | 321.20 | 405.00 | 321.20 | 351.20 | 351.20 | 9.34% | 185,469 |
| Jun 22, 2025 | 305.00 | 325.00 | 305.00 | 321.20 | 321.20 | 6.46% | 33,406 |
| Jun 19, 2025 | 298.50 | 305.00 | 298.00 | 301.70 | 301.70 | 1.07% | 8,634 |
| Jun 18, 2025 | 286.50 | 306.80 | 267.70 | 298.50 | 298.50 | 1.15% | 58,597 |