Lineage Cell Therapeutics, Inc. (TLV:LCTX)
Israel · Delayed Price · Currency is ILS · Price in ILA 356.30
+1.20 (0.34%)
May 20, 2026, 5:24 PM IDT
TLV:LCTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 341.80 | 358.60 | 341.60 | 355.10 | 355.10 | 0.71% | 27,484 |
| May 19, 2026 | 357.90 | 357.90 | 352.60 | 352.60 | 352.60 | -1.48% | 565 |
| May 18, 2026 | 364.50 | 368.00 | 352.90 | 357.90 | 357.90 | -1.81% | 6,379 |
| May 15, 2026 | 366.90 | 364.10 | 363.00 | 364.50 | 364.50 | -0.65% | 332 |
| May 14, 2026 | 370.10 | 372.40 | 365.10 | 366.90 | 366.90 | -0.86% | 7,365 |
| May 13, 2026 | 388.30 | 402.40 | 361.10 | 370.10 | 370.10 | -4.69% | 5,844 |
| May 12, 2026 | 403.40 | 420.00 | 381.90 | 388.30 | 388.30 | -3.74% | 8,071 |
| May 11, 2026 | 407.40 | 407.40 | 397.00 | 403.40 | 403.40 | -0.98% | 4,620 |
| May 8, 2026 | 429.20 | 429.20 | 400.20 | 407.40 | 407.40 | -5.08% | 7,652 |
| May 7, 2026 | 430.70 | 465.00 | 420.00 | 429.20 | 429.20 | -0.35% | 23,894 |
| May 6, 2026 | 433.60 | 434.20 | 428.00 | 430.70 | 430.70 | -0.67% | 6,987 |
| May 5, 2026 | 443.90 | 442.40 | 430.50 | 433.60 | 433.60 | -2.32% | 8,575 |
| May 4, 2026 | 442.70 | 459.00 | 436.10 | 443.90 | 443.90 | 0.27% | 15,569 |
| May 1, 2026 | 442.70 | 442.70 | 442.70 | 442.70 | 442.70 | - | 8 |
| Apr 30, 2026 | 445.30 | 445.30 | 436.00 | 442.70 | 442.70 | -0.58% | 3,018 |
| Apr 29, 2026 | 480.20 | 488.60 | 438.40 | 445.30 | 445.30 | -7.27% | 6,765 |
| Apr 28, 2026 | 471.50 | 491.60 | 468.20 | 480.20 | 480.20 | 1.85% | 3,523 |
| Apr 27, 2026 | 491.50 | 491.50 | 469.90 | 471.50 | 471.50 | -4.07% | 1,753 |
| Apr 24, 2026 | 491.50 | 491.50 | 491.50 | 491.50 | 491.50 | - | 7 |
| Apr 23, 2026 | 497.20 | 497.20 | 480.00 | 491.50 | 491.50 | -1.15% | 481 |
| Apr 20, 2026 | 486.70 | 501.50 | 486.70 | 497.20 | 497.20 | 2.16% | 7,028 |
| Apr 17, 2026 | 486.70 | 486.70 | 486.70 | 486.70 | 486.70 | - | 49 |
| Apr 16, 2026 | 488.60 | 489.10 | 485.90 | 486.70 | 486.70 | -0.39% | 1,158 |
| Apr 15, 2026 | 457.90 | 488.60 | 488.60 | 488.60 | 488.60 | 6.70% | 1,749 |
| Apr 14, 2026 | 453.90 | 471.50 | 448.00 | 457.90 | 457.90 | 0.88% | 4,113 |
| Apr 13, 2026 | 463.00 | 470.00 | 448.00 | 453.90 | 453.90 | -1.97% | 11,628 |
| Apr 10, 2026 | 487.50 | 478.90 | 455.00 | 463.00 | 463.00 | -5.03% | 3,284 |
| Apr 9, 2026 | 524.90 | 524.90 | 470.90 | 487.50 | 487.50 | -0.59% | 4,294 |
| Apr 6, 2026 | 532.20 | 532.20 | 481.00 | 490.40 | 490.40 | -7.85% | 7,050 |
| Apr 3, 2026 | 482.00 | 554.90 | 470.00 | 532.20 | 532.20 | 10.41% | 3,154 |
| Mar 31, 2026 | 530.80 | 530.80 | 481.60 | 482.00 | 482.00 | -9.19% | 661 |
| Mar 30, 2026 | 489.00 | 560.00 | 467.50 | 530.80 | 530.80 | 8.55% | 6,864 |
| Mar 27, 2026 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | - | 150 |
| Mar 26, 2026 | 492.40 | 501.00 | 470.90 | 489.00 | 489.00 | -0.69% | 5,665 |
| Mar 25, 2026 | 449.90 | 494.90 | 469.00 | 492.40 | 492.40 | 9.45% | 2,008 |
| Mar 24, 2026 | 457.90 | 458.30 | 446.80 | 449.90 | 449.90 | -1.75% | 5,436 |
| Mar 23, 2026 | 475.20 | 473.70 | 448.20 | 457.90 | 457.90 | -3.64% | 7,378 |
| Mar 20, 2026 | 469.30 | 487.40 | 469.30 | 475.20 | 475.20 | 1.26% | 5,916 |
| Mar 19, 2026 | 489.50 | 489.50 | 462.00 | 469.30 | 469.30 | -4.13% | 6,247 |
| Mar 18, 2026 | 495.50 | 500.10 | 481.00 | 489.50 | 489.50 | -1.21% | 4,575 |
| Mar 17, 2026 | 492.30 | 500.90 | 492.30 | 495.50 | 495.50 | 0.65% | 6,454 |
| Mar 16, 2026 | 498.30 | 509.10 | 470.00 | 492.30 | 492.30 | -1.20% | 6,803 |
| Mar 13, 2026 | 514.50 | 514.50 | 495.00 | 498.30 | 498.30 | -3.15% | 3,831 |
| Mar 12, 2026 | 531.60 | 531.60 | 505.00 | 514.50 | 514.50 | -3.22% | 9,393 |
| Mar 11, 2026 | 560.30 | 562.90 | 526.00 | 531.60 | 531.60 | -5.12% | 24,843 |
| Mar 10, 2026 | 567.50 | 570.60 | 544.50 | 560.30 | 560.30 | -1.27% | 6,037 |
| Mar 9, 2026 | 568.80 | 579.10 | 553.40 | 567.50 | 567.50 | -0.23% | 5,167 |
| Mar 6, 2026 | 598.80 | 568.80 | 568.80 | 568.80 | 568.80 | -5.01% | 447 |
| Mar 5, 2026 | 592.70 | 629.30 | 575.00 | 598.80 | 598.80 | 1.03% | 7,059 |
| Mar 4, 2026 | 581.30 | 630.00 | 569.50 | 592.70 | 592.70 | 1.96% | 14,699 |