Skip to main content
logo
Lineage Cell Therapeutics, Inc. (LCTX)
NYSEAMERICAN: LCTX · Real-Time Price · USD
0.8977
-0.0097 (-1.07%)
At close: Jul 1, 2025, 4:00 PM
0.9200
+0.0223 (2.48%)
After-hours: Jul 1, 2025, 8:00 PM EDT

Lineage Cell Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 20250.900.960.850.900.90-1.07%3,506,757
Jun 30, 20250.971.010.870.910.91-2.97%7,219,412
Jun 27, 20250.981.090.910.940.94-3.02%23,661,485
Jun 26, 20251.051.090.960.960.96-9.88%3,021,714
Jun 25, 20251.091.100.991.071.07-0.93%2,986,946
Jun 24, 20250.991.150.991.081.0812.57%4,690,606
Jun 23, 20250.991.050.880.960.960.99%8,053,709
Jun 20, 20250.930.950.860.950.953.81%3,965,667
Jun 18, 20250.860.930.830.920.926.61%4,053,871
Jun 17, 20250.870.880.810.860.86-0.74%2,840,535
Jun 16, 20250.830.860.800.860.866.70%4,503,574
Jun 13, 20250.690.850.690.810.8115.37%4,783,550
Jun 12, 20250.710.710.670.700.700.29%1,499,147
Jun 11, 20250.750.790.700.700.70-5.99%2,026,750
Jun 10, 20250.720.830.710.750.753.66%7,391,795
Jun 9, 20250.680.740.680.720.726.46%2,060,395
Jun 6, 20250.670.680.650.680.682.77%874,943
Jun 5, 20250.660.670.650.660.66-0.18%844,060
Jun 4, 20250.680.680.650.660.66-2.92%684,321
Jun 3, 20250.670.680.660.680.681.95%1,103,462
Jun 2, 20250.680.680.650.670.670.05%1,002,663
May 30, 20250.670.680.640.660.66-3.10%952,203
May 29, 20250.650.700.640.690.695.17%737,236
May 28, 20250.680.690.640.650.65-4.48%1,216,392
May 27, 20250.710.760.660.680.68-2.26%2,387,757
May 23, 20250.600.700.600.700.7015.58%2,396,334
May 22, 20250.510.610.500.600.6018.27%2,001,156
May 21, 20250.490.510.480.510.515.25%807,240
May 20, 20250.490.500.490.490.49-2.37%900,344
May 19, 20250.480.500.450.500.507.43%989,480
May 16, 20250.460.490.460.460.46-1.59%892,755
May 15, 20250.470.470.450.470.472.73%566,336
May 14, 20250.470.490.460.460.46-2.55%888,955
May 13, 20250.470.480.450.470.47-1.90%1,181,778
May 12, 20250.480.490.450.480.488.89%875,676
May 9, 20250.460.470.440.440.44-6.38%1,330,052
May 8, 20250.450.480.430.470.475.86%701,658
May 7, 20250.430.440.430.440.442.07%541,840
May 6, 20250.480.480.430.440.44-5.13%745,799
May 5, 20250.490.490.460.460.46-6.56%464,417
May 2, 20250.480.500.470.490.49-2.64%444,374
May 1, 20250.500.510.470.500.501.00%479,734
Apr 30, 20250.470.500.470.500.505.94%1,491,241
Apr 29, 20250.460.480.460.470.472.39%740,862
Apr 28, 20250.500.510.460.460.46-6.12%757,188
Apr 25, 20250.490.510.460.490.49-1.67%819,575
Apr 24, 20250.470.500.460.500.505.57%1,327,015
Apr 23, 20250.430.470.420.470.479.82%1,175,718
Apr 22, 20250.410.440.400.430.437.45%932,526
Apr 21, 20250.420.420.400.400.40-2.44%1,573,235