Lineage Cell Therapeutics, Inc. (LCTX)
NYSEAMERICAN: LCTX · Real-Time Price · USD
0.504
-0.096 (-16.02%)
At close: Nov 22, 2024, 4:00 PM
0.520
+0.016 (3.20%)
After-hours: Nov 22, 2024, 7:59 PM EST
Lineage Cell Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 6, 2024 | 0.91 | 0.94 | 0.87 | 0.91 | 0.91 | 1.60% | 725,148 |
Aug 5, 2024 | 0.90 | 0.92 | 0.87 | 0.90 | 0.90 | -2.65% | 998,183 |
Aug 2, 2024 | 0.95 | 0.97 | 0.91 | 0.92 | 0.92 | -4.57% | 707,854 |
Aug 1, 2024 | 1.03 | 1.04 | 0.96 | 0.96 | 0.96 | -6.40% | 823,961 |
Jul 31, 2024 | 1.03 | 1.06 | 1.01 | 1.03 | 1.03 | 0.98% | 363,403 |
Jul 30, 2024 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | - | 362,507 |
Jul 29, 2024 | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | - | 524,305 |
Jul 26, 2024 | 1.07 | 1.08 | 1.00 | 1.02 | 1.02 | -1.92% | 615,172 |
Jul 25, 2024 | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | 1.96% | 530,160 |
Jul 24, 2024 | 1.07 | 1.08 | 1.00 | 1.02 | 1.02 | -8.93% | 796,712 |
Jul 23, 2024 | 1.01 | 1.15 | 1.01 | 1.12 | 1.12 | 9.80% | 744,034 |
Jul 22, 2024 | 1.00 | 1.04 | 0.99 | 1.02 | 1.02 | 2.00% | 432,693 |
Jul 19, 2024 | 1.02 | 1.06 | 0.99 | 1.00 | 1.00 | -0.99% | 445,287 |
Jul 18, 2024 | 1.04 | 1.07 | 0.99 | 1.01 | 1.01 | -4.72% | 434,464 |
Jul 17, 2024 | 1.07 | 1.07 | 1.01 | 1.06 | 1.06 | -0.93% | 493,682 |
Jul 16, 2024 | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | 4.90% | 705,140 |
Jul 15, 2024 | 0.98 | 1.03 | 0.96 | 1.02 | 1.02 | 0.99% | 617,977 |
Jul 12, 2024 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 475,171 |
Jul 11, 2024 | 0.95 | 1.03 | 0.93 | 1.02 | 1.02 | 6.69% | 579,177 |
Jul 10, 2024 | 0.91 | 0.96 | 0.91 | 0.96 | 0.96 | 6.79% | 464,128 |
Jul 9, 2024 | 0.89 | 0.92 | 0.89 | 0.90 | 0.90 | 0.58% | 472,720 |
Jul 8, 2024 | 0.91 | 0.93 | 0.88 | 0.89 | 0.89 | -0.34% | 769,365 |
Jul 5, 2024 | 0.92 | 0.93 | 0.84 | 0.89 | 0.89 | -2.78% | 959,858 |