Lineage Cell Therapeutics, Inc. (LCTX)
NYSEAMERICAN: LCTX · Real-Time Price · USD
0.839
+0.019 (2.27%)
At close: Nov 4, 2024, 4:00 PM
0.845
+0.006 (0.73%)
After-hours: Nov 4, 2024, 6:55 PM EST
Lineage Cell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 0.84 | 0.84 | 0.81 | 0.84 | 0.84 | 2.79% | 274,819 |
| 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 |
| Jul 3, 2024 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -1.46% | 769,663 |
| Jul 2, 2024 | 0.95 | 0.96 | 0.92 | 0.93 | 0.93 | -2.31% | 527,336 |
| Jul 1, 2024 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -4.33% | 1,027,541 |
| Jun 28, 2024 | 1.02 | 1.02 | 0.94 | 1.00 | 1.00 | -3.17% | 3,302,992 |
| Jun 27, 2024 | 0.90 | 1.03 | 0.90 | 1.03 | 1.03 | 14.44% | 1,078,967 |
| Jun 26, 2024 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -1.54% | 593,252 |
| Jun 25, 2024 | 0.93 | 0.95 | 0.91 | 0.91 | 0.91 | -0.90% | 464,201 |
| Jun 24, 2024 | 0.90 | 0.97 | 0.90 | 0.92 | 0.92 | 2.14% | 954,692 |
| Jun 21, 2024 | 0.89 | 0.92 | 0.89 | 0.90 | 0.90 | 1.00% | 608,195 |
| Jun 20, 2024 | 0.88 | 0.93 | 0.84 | 0.89 | 0.89 | 0.47% | 848,429 |
| Jun 18, 2024 | 0.90 | 0.93 | 0.88 | 0.89 | 0.89 | -1.67% | 1,292,195 |
| Jun 17, 2024 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | -1.56% | 1,025,862 |
| Jun 14, 2024 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -1.04% | 544,801 |
| Jun 13, 2024 | 0.96 | 0.96 | 0.90 | 0.93 | 0.93 | -1.86% | 539,804 |