Lineage Cell Therapeutics, Inc. (TLV:LCTX)
Israel · Delayed Price · Currency is ILS · Price in ILA 327.00
+5.70 (1.77%)
Aug 28, 2026, 1:44 PM IDT
TLV:LCTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 321.30 | 334.80 | 327.10 | 327.00 | 327.00 | 1.77% | 356 |
| Aug 27, 2026 | 340.50 | 336.60 | 320.00 | 321.30 | 321.30 | -5.64% | 24,874 |
| Aug 26, 2026 | 327.30 | 365.00 | 327.30 | 340.50 | 340.50 | 4.03% | 944 |
| Aug 25, 2026 | 325.60 | 329.00 | 300.10 | 327.30 | 327.30 | 0.52% | 4,643 |
| Aug 24, 2026 | 325.60 | 325.60 | 325.60 | 325.60 | 325.60 | - | 312 |
| Aug 21, 2026 | 322.00 | 333.50 | 322.00 | 325.60 | 325.60 | 1.12% | 181 |
| Aug 20, 2026 | 336.40 | 336.40 | 322.00 | 322.00 | 322.00 | -3.97% | 11,188 |
| Aug 19, 2026 | 319.70 | 343.90 | 331.70 | 335.30 | 335.30 | 4.88% | 811 |
| Aug 18, 2026 | 325.90 | 342.00 | 316.00 | 319.70 | 319.70 | -1.90% | 3,703 |
| Aug 17, 2026 | 328.90 | 328.90 | 316.10 | 325.90 | 325.90 | -0.91% | 1,362 |
| Aug 14, 2026 | 330.20 | 337.60 | 325.00 | 328.90 | 328.90 | -0.39% | 4,368 |
| Aug 13, 2026 | 332.40 | 343.90 | 325.00 | 330.20 | 330.20 | -0.66% | 4,142 |
| Aug 12, 2026 | 338.00 | 338.00 | 332.00 | 332.40 | 332.40 | -1.66% | 2,994 |
| Aug 11, 2026 | 334.20 | 344.00 | 334.20 | 338.00 | 338.00 | 1.14% | 218 |
| Aug 10, 2026 | 325.20 | 345.00 | 325.20 | 334.20 | 334.20 | 2.77% | 5,274 |
| Aug 7, 2026 | 338.40 | 338.50 | 318.00 | 325.20 | 325.20 | -3.90% | 1,836 |
| Aug 6, 2026 | 328.80 | 338.50 | 328.80 | 338.40 | 338.40 | 2.92% | 20,504 |
| Aug 5, 2026 | 348.90 | 348.90 | 316.00 | 328.80 | 328.80 | -5.76% | 2,750 |
| Aug 4, 2026 | 341.10 | 379.00 | 335.00 | 348.90 | 348.90 | 3.04% | 10,617 |
| Aug 3, 2026 | 379.00 | 379.00 | 315.70 | 338.60 | 338.60 | -7.08% | 4,660 |
| Jul 31, 2026 | 335.00 | 368.00 | 337.20 | 364.40 | 364.40 | 8.78% | 6,812 |
| Jul 30, 2026 | 322.50 | 339.90 | 328.80 | 335.00 | 335.00 | 3.88% | 2,413 |
| Jul 29, 2026 | 320.80 | 325.50 | 310.00 | 322.50 | 322.50 | 0.53% | 2,065 |
| Jul 28, 2026 | 322.60 | 329.70 | 305.00 | 320.80 | 320.80 | -0.56% | 3,186 |
| Jul 27, 2026 | 344.60 | 335.00 | 320.20 | 322.60 | 322.60 | -6.38% | 15,459 |
| Jul 24, 2026 | 344.60 | 344.60 | 344.60 | 344.60 | 344.60 | - | 323 |
| Jul 22, 2026 | 346.80 | 349.40 | 343.50 | 344.60 | 344.60 | -0.63% | 423 |
| Jul 21, 2026 | 355.70 | 340.00 | 333.00 | 346.80 | 346.80 | -2.50% | 240 |
| Jul 20, 2026 | 375.60 | 400.00 | 327.60 | 355.70 | 355.70 | -5.30% | 1,432 |
| Jul 17, 2026 | 375.80 | 350.00 | 350.00 | 375.60 | 375.60 | -0.05% | 4 |
| Jul 16, 2026 | 360.20 | 389.00 | 373.80 | 375.80 | 375.80 | 4.33% | 913 |
| Jul 15, 2026 | 363.60 | 375.60 | 352.60 | 360.20 | 360.20 | -0.94% | 988 |
| Jul 14, 2026 | 384.20 | 398.00 | 352.70 | 363.60 | 363.60 | -5.36% | 3,790 |
| Jul 13, 2026 | 408.50 | 408.50 | 375.60 | 384.20 | 384.20 | -5.95% | 7,895 |
| Jul 10, 2026 | 402.30 | 417.50 | 380.70 | 408.50 | 408.50 | 1.54% | 1,350 |
| Jul 9, 2026 | 417.90 | 417.90 | 400.00 | 402.30 | 402.30 | -3.73% | 8,392 |
| Jul 8, 2026 | 399.80 | 435.00 | 394.00 | 417.90 | 417.90 | 4.53% | 930 |
| Jul 7, 2026 | 411.50 | 401.20 | 399.50 | 399.80 | 399.80 | -2.84% | 1,170 |
| Jul 6, 2026 | 408.50 | 412.00 | 408.50 | 411.50 | 411.50 | 0.73% | 905 |
| Jul 3, 2026 | 409.60 | 391.00 | 391.00 | 408.50 | 408.50 | -0.27% | 29 |
| Jul 2, 2026 | 408.20 | 410.00 | 408.50 | 409.60 | 409.60 | 0.34% | 1,772 |
| Jul 1, 2026 | 394.00 | 415.00 | 379.00 | 408.20 | 408.20 | 3.60% | 5,082 |
| Jun 30, 2026 | 388.30 | 416.60 | 361.60 | 394.00 | 394.00 | 1.47% | 2,984 |
| Jun 29, 2026 | 335.40 | 388.40 | 365.10 | 388.30 | 388.30 | 15.77% | 15,555 |
| Jun 26, 2026 | 372.20 | 335.40 | 335.40 | 335.40 | 335.40 | -9.89% | 879 |
| Jun 25, 2026 | 373.50 | 380.00 | 321.60 | 372.20 | 372.20 | -0.35% | 479 |
| Jun 24, 2026 | 373.90 | 379.90 | 366.90 | 373.50 | 373.50 | -0.11% | 1,343 |
| Jun 23, 2026 | 371.30 | 382.10 | 363.00 | 373.90 | 373.90 | 0.70% | 1,595 |
| Jun 22, 2026 | 363.50 | 374.10 | 363.50 | 371.30 | 371.30 | 2.15% | 2,262 |
| Jun 19, 2026 | 363.10 | 372.00 | 363.10 | 363.50 | 363.50 | 0.11% | 27 |