Lineage Cell Therapeutics, Inc. (LCTX)
NYSEAMERICAN: LCTX · Real-Time Price · USD
0.4695
-0.0205 (-4.18%)
Mar 31, 2025, 9:30 AM EST - Market open
Lineage Cell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | - | -4.55% | 64,082 |
| Mar 28, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -0.95% | 1,339,119 |
| Mar 27, 2025 | 0.50 | 0.51 | 0.47 | 0.50 | 0.50 | -0.70% | 1,524,941 |
| Mar 26, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -2.89% | 1,323,053 |
| Mar 25, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -3.97% | 746,303 |
| Mar 24, 2025 | 0.52 | 0.55 | 0.50 | 0.54 | 0.54 | 5.88% | 1,629,564 |
| Mar 21, 2025 | 0.50 | 0.54 | 0.49 | 0.51 | 0.51 | 1.30% | 6,412,406 |
| Mar 20, 2025 | 0.49 | 0.53 | 0.49 | 0.50 | 0.50 | 1.13% | 1,996,067 |
| Mar 19, 2025 | 0.48 | 0.53 | 0.48 | 0.49 | 0.49 | 2.64% | 1,230,978 |
| Mar 18, 2025 | 0.50 | 0.51 | 0.48 | 0.48 | 0.48 | -3.66% | 2,410,719 |
| Mar 17, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -3.85% | 2,856,963 |
| Mar 14, 2025 | 0.52 | 0.55 | 0.52 | 0.52 | 0.52 | - | 875,497 |
| Mar 13, 2025 | 0.54 | 0.56 | 0.52 | 0.52 | 0.52 | -0.04% | 2,221,367 |
| Mar 12, 2025 | 0.53 | 0.55 | 0.52 | 0.52 | 0.52 | -2.38% | 1,680,580 |
| Mar 11, 2025 | 0.54 | 0.55 | 0.50 | 0.53 | 0.53 | 0.55% | 1,716,210 |
| Mar 10, 2025 | 0.55 | 0.58 | 0.51 | 0.53 | 0.53 | 0.89% | 1,840,271 |
| Mar 7, 2025 | 0.55 | 0.56 | 0.52 | 0.53 | 0.53 | -0.89% | 855,166 |
| Mar 6, 2025 | 0.52 | 0.57 | 0.51 | 0.53 | 0.53 | 2.08% | 1,953,584 |
| Mar 5, 2025 | 0.53 | 0.55 | 0.52 | 0.52 | 0.52 | -2.55% | 1,545,023 |
| Mar 4, 2025 | 0.51 | 0.56 | 0.50 | 0.53 | 0.53 | 4.45% | 1,166,791 |
| Mar 3, 2025 | 0.58 | 0.59 | 0.51 | 0.51 | 0.51 | -9.15% | 1,327,419 |
| Feb 28, 2025 | 0.57 | 0.60 | 0.55 | 0.56 | 0.56 | -2.25% | 1,179,374 |
| Feb 27, 2025 | 0.64 | 0.65 | 0.57 | 0.57 | 0.57 | -8.32% | 1,664,512 |
| Feb 26, 2025 | 0.65 | 0.67 | 0.61 | 0.63 | 0.63 | -2.43% | 785,433 |
| Feb 25, 2025 | 0.67 | 0.68 | 0.63 | 0.64 | 0.64 | -3.20% | 884,015 |
| Feb 24, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -1.88% | 642,404 |
| Feb 21, 2025 | 0.72 | 0.73 | 0.68 | 0.68 | 0.68 | -2.52% | 758,014 |
| Feb 20, 2025 | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | -3.53% | 353,606 |
| Feb 19, 2025 | 0.74 | 0.75 | 0.71 | 0.72 | 0.72 | -0.83% | 683,071 |
| Feb 18, 2025 | 0.70 | 0.75 | 0.70 | 0.72 | 0.72 | 4.32% | 1,411,648 |
| Feb 14, 2025 | 0.69 | 0.70 | 0.66 | 0.69 | 0.69 | 1.45% | 800,763 |
| Feb 13, 2025 | 0.65 | 0.70 | 0.65 | 0.69 | 0.69 | 6.86% | 1,007,467 |
| Feb 12, 2025 | 0.65 | 0.67 | 0.63 | 0.64 | 0.64 | -2.00% | 596,917 |
| Feb 11, 2025 | 0.67 | 0.67 | 0.63 | 0.65 | 0.65 | -0.29% | 836,599 |
| Feb 10, 2025 | 0.68 | 0.70 | 0.65 | 0.66 | 0.66 | -2.12% | 940,119 |
| Feb 7, 2025 | 0.70 | 0.71 | 0.67 | 0.67 | 0.67 | -3.57% | 744,836 |
| Feb 6, 2025 | 0.71 | 0.73 | 0.69 | 0.70 | 0.70 | -2.11% | 1,214,787 |
| Feb 5, 2025 | 0.69 | 0.71 | 0.66 | 0.71 | 0.71 | 7.59% | 1,135,273 |
| Feb 4, 2025 | 0.69 | 0.72 | 0.64 | 0.66 | 0.66 | -4.29% | 1,709,389 |
| Feb 3, 2025 | 0.60 | 0.72 | 0.60 | 0.69 | 0.69 | 14.78% | 4,195,597 |
| Jan 31, 2025 | 0.63 | 0.68 | 0.58 | 0.60 | 0.60 | -4.12% | 1,784,241 |
| Jan 30, 2025 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | 3.98% | 614,319 |
| Jan 29, 2025 | 0.68 | 0.68 | 0.60 | 0.60 | 0.60 | -4.35% | 2,431,045 |
| Jan 28, 2025 | 0.63 | 0.63 | 0.60 | 0.63 | 0.63 | 2.42% | 736,782 |
| Jan 27, 2025 | 0.64 | 0.65 | 0.60 | 0.62 | 0.62 | -3.30% | 773,806 |
| Jan 24, 2025 | 0.66 | 0.66 | 0.61 | 0.64 | 0.64 | 0.95% | 1,074,249 |
| Jan 23, 2025 | 0.68 | 0.69 | 0.62 | 0.63 | 0.63 | -6.67% | 1,229,793 |
| Jan 22, 2025 | 0.60 | 0.69 | 0.60 | 0.68 | 0.68 | 14.72% | 3,022,244 |
| Jan 21, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | 0.17% | 7,334,297 |
| Jan 17, 2025 | 0.58 | 0.59 | 0.55 | 0.59 | 0.59 | 2.80% | 715,237 |