Lineage Cell Therapeutics, Inc. (LCTX)

Lineage Cell Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	0.51	0.54	0.50	0.50	0.50	-1.58%	2,167,609
Dec 26, 2024	0.54	0.54	0.50	0.51	0.51	-6.13%	3,016,492
Dec 24, 2024	0.55	0.55	0.53	0.54	0.54	-1.91%	890,725
Dec 23, 2024	0.56	0.57	0.53	0.55	0.55	-1.70%	948,941
Dec 20, 2024	0.52	0.56	0.51	0.56	0.56	11.16%	2,156,727
Dec 19, 2024	0.50	0.53	0.50	0.50	0.50	0.10%	2,904,347
Dec 18, 2024	0.52	0.57	0.50	0.50	0.50	0.93%	1,826,768
Dec 17, 2024	0.50	0.52	0.48	0.50	0.50	-0.62%	1,431,812
Dec 16, 2024	0.51	0.52	0.49	0.50	0.50	-1.19%	1,707,723
Dec 13, 2024	0.53	0.55	0.50	0.51	0.51	-2.69%	2,876,819
Dec 12, 2024	0.61	0.62	0.52	0.52	0.52	-15.12%	6,980,760
Dec 11, 2024	0.61	0.62	0.58	0.61	0.61	0.86%	1,484,072
Dec 10, 2024	0.61	0.62	0.59	0.61	0.61	1.35%	1,769,268
Dec 9, 2024	0.59	0.61	0.58	0.60	0.60	2.30%	1,310,058
Dec 6, 2024	0.58	0.61	0.57	0.59	0.59	2.56%	1,110,732
Dec 5, 2024	0.52	0.59	0.52	0.57	0.57	9.40%	1,326,264
Dec 4, 2024	0.55	0.57	0.52	0.52	0.52	-4.52%	2,824,542
Dec 3, 2024	0.59	0.60	0.54	0.55	0.55	-7.10%	5,021,979
Dec 2, 2024	0.59	0.61	0.57	0.59	0.59	3.26%	4,246,933
Nov 29, 2024	0.58	0.59	0.56	0.57	0.57	0.21%	1,337,273
Nov 27, 2024	0.62	0.62	0.56	0.57	0.57	-5.98%	3,968,565
Nov 26, 2024	0.59	0.61	0.53	0.61	0.61	5.42%	10,420,635
Nov 25, 2024	0.52	0.59	0.52	0.57	0.57	13.89%	6,731,651
Nov 22, 2024	0.62	0.62	0.50	0.50	0.50	-16.02%	15,606,529
Nov 21, 2024	0.67	0.67	0.56	0.60	0.60	-6.45%	3,726,834
Nov 20, 2024	0.74	0.74	0.61	0.64	0.64	-28.99%	9,926,040
Nov 19, 2024	0.88	0.91	0.88	0.90	0.90	2.72%	306,005
Nov 18, 2024	0.92	0.93	0.87	0.88	0.88	1.72%	407,020
Nov 15, 2024	0.94	0.94	0.80	0.86	0.86	-2.33%	877,491
Nov 14, 2024	0.93	0.95	0.89	0.89	0.89	-3.07%	389,731
Nov 13, 2024	0.95	0.96	0.88	0.91	0.91	-3.77%	432,079
Nov 12, 2024	0.95	0.97	0.93	0.95	0.95	0.51%	576,002
Nov 11, 2024	0.94	0.95	0.92	0.94	0.94	2.19%	422,459
Nov 8, 2024	0.89	0.94	0.88	0.92	0.92	2.05%	578,101
Nov 7, 2024	0.90	0.95	0.89	0.91	0.91	-2.14%	417,685
Nov 6, 2024	0.88	0.93	0.85	0.93	0.93	9.53%	997,150
Nov 5, 2024	0.83	0.85	0.83	0.84	0.84	0.70%	262,583
Nov 4, 2024	0.84	0.84	0.81	0.84	0.84	2.79%	280,792
Nov 1, 2024	0.84	0.87	0.81	0.82	0.82	-1.86%	427,454
Oct 31, 2024	0.86	0.86	0.83	0.83	0.83	-2.45%	559,903
Oct 30, 2024	0.88	0.89	0.85	0.85	0.85	-3.35%	296,376
Oct 29, 2024	0.89	0.89	0.86	0.88	0.88	0.19%	338,844
Oct 28, 2024	0.87	0.90	0.86	0.88	0.88	4.64%	406,458
Oct 25, 2024	0.85	0.87	0.84	0.84	0.84	-1.76%	180,707
Oct 24, 2024	0.88	0.88	0.84	0.86	0.86	-1.63%	391,973
Oct 23, 2024	0.88	0.89	0.86	0.87	0.87	-1.74%	416,754
Oct 22, 2024	0.87	0.89	0.87	0.89	0.89	2.23%	206,058
Oct 21, 2024	0.90	0.94	0.86	0.87	0.87	-4.51%	473,795
Oct 18, 2024	0.84	0.93	0.83	0.91	0.91	8.24%	1,172,067
Oct 17, 2024	0.86	0.87	0.84	0.84	0.84	-4.11%	628,487
Oct 16, 2024	0.84	0.88	0.84	0.87	0.87	5.00%	295,664
Oct 15, 2024	0.86	0.87	0.83	0.83	0.83	-3.08%	388,072
Oct 14, 2024	0.85	0.89	0.85	0.86	0.86	0.42%	474,009
Oct 11, 2024	0.85	0.87	0.85	0.86	0.86	1.22%	500,165
Oct 10, 2024	0.87	0.88	0.78	0.85	0.85	-3.95%	782,660
Oct 9, 2024	0.87	0.89	0.85	0.88	0.88	1.30%	316,328
Oct 8, 2024	0.90	0.90	0.85	0.87	0.87	-0.74%	498,460
Oct 7, 2024	0.90	0.92	0.88	0.88	0.88	-3.84%	380,988
Oct 4, 2024	0.92	0.93	0.90	0.91	0.91	1.23%	206,518
Oct 3, 2024	0.91	0.93	0.90	0.90	0.90	-2.53%	242,020
Oct 2, 2024	0.93	0.95	0.90	0.92	0.92	3.02%	350,905
Oct 1, 2024	0.91	0.92	0.87	0.90	0.90	-1.12%	592,821
Sep 30, 2024	0.92	0.94	0.88	0.91	0.91	-1.60%	764,652
Sep 27, 2024	0.89	0.92	0.87	0.92	0.92	6.75%	395,612
Sep 26, 2024	0.90	0.91	0.86	0.86	0.86	-2.70%	365,848
Sep 25, 2024	0.90	0.91	0.88	0.89	0.89	-0.93%	219,139
Sep 24, 2024	0.93	0.94	0.89	0.89	0.89	-5.18%	340,976
Sep 23, 2024	0.95	0.97	0.93	0.94	0.94	0.30%	477,148
Sep 20, 2024	0.93	0.95	0.90	0.94	0.94	3.30%	1,126,139
Sep 19, 2024	0.90	0.91	0.89	0.91	0.91	3.41%	275,544
Sep 18, 2024	0.92	0.93	0.87	0.88	0.88	-3.41%	401,077
Sep 17, 2024	0.94	0.94	0.91	0.91	0.91	-1.93%	266,401
Sep 16, 2024	0.94	0.94	0.91	0.93	0.93	2.20%	287,729
Sep 13, 2024	0.88	0.92	0.87	0.91	0.91	2.47%	280,808
Sep 12, 2024	0.89	0.90	0.86	0.89	0.89	2.53%	207,957
Sep 11, 2024	0.92	0.92	0.86	0.87	0.87	-5.40%	212,674
Sep 10, 2024	0.87	0.92	0.86	0.91	0.91	2.14%	218,786
Sep 9, 2024	0.88	0.90	0.84	0.90	0.90	7.11%	374,174
Sep 6, 2024	0.88	0.89	0.83	0.84	0.84	-4.02%	376,589
Sep 5, 2024	0.88	0.90	0.86	0.87	0.87	-3.17%	178,301
Sep 4, 2024	0.87	0.90	0.86	0.90	0.90	2.80%	234,629
Sep 3, 2024	0.92	0.94	0.87	0.88	0.88	-1.01%	353,649
Aug 30, 2024	0.89	0.92	0.84	0.88	0.88	0.81%	442,021
Aug 29, 2024	0.87	0.92	0.87	0.88	0.88	1.93%	252,379
Aug 28, 2024	0.90	0.93	0.86	0.86	0.86	-5.22%	328,644
Aug 27, 2024	0.92	0.95	0.90	0.91	0.91	-0.48%	193,442
Aug 26, 2024	0.95	0.96	0.90	0.91	0.91	-3.81%	398,550
Aug 23, 2024	0.90	0.95	0.90	0.95	0.95	6.28%	448,669
Aug 22, 2024	0.92	0.92	0.87	0.89	0.89	-1.78%	250,467
Aug 21, 2024	0.87	0.91	0.86	0.91	0.91	4.37%	423,065
Aug 20, 2024	0.93	0.93	0.87	0.87	0.87	-1.18%	553,209
Aug 19, 2024	0.86	0.88	0.85	0.88	0.88	2.36%	411,301
Aug 16, 2024	0.87	0.89	0.85	0.86	0.86	-0.38%	233,657
Aug 15, 2024	0.82	0.88	0.81	0.86	0.86	7.65%	607,629
Aug 14, 2024	0.85	0.86	0.77	0.80	0.80	-3.27%	1,388,033
Aug 13, 2024	0.85	0.86	0.82	0.83	0.83	-1.26%	664,294
Aug 12, 2024	0.91	0.91	0.83	0.84	0.84	-6.95%	755,245
Aug 9, 2024	0.91	0.97	0.89	0.90	0.90	2.51%	334,161
Aug 8, 2024	0.88	0.92	0.86	0.88	0.88	1.80%	906,896
Aug 7, 2024	0.91	0.95	0.87	0.87	0.87	-4.93%	507,347

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.