Lineage Cell Therapeutics, Inc. (LCTX)
NYSEAMERICAN: LCTX · Real-Time Price · USD
0.4823
-0.0160 (-3.21%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Lineage Cell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.49 | 0.51 | 0.46 | 0.49 | 0.49 | -1.67% | 819,575 |
| Apr 24, 2025 | 0.47 | 0.50 | 0.46 | 0.50 | 0.50 | 5.57% | 1,327,015 |
| Apr 23, 2025 | 0.43 | 0.47 | 0.42 | 0.47 | 0.47 | 9.82% | 1,175,718 |
| Apr 22, 2025 | 0.41 | 0.44 | 0.40 | 0.43 | 0.43 | 7.45% | 932,526 |
| Apr 21, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -2.44% | 1,573,235 |
| Apr 17, 2025 | 0.41 | 0.44 | 0.41 | 0.41 | 0.41 | -1.63% | 1,208,293 |
| Apr 16, 2025 | 0.43 | 0.45 | 0.42 | 0.42 | 0.42 | -2.82% | 1,064,208 |
| Apr 15, 2025 | 0.44 | 0.47 | 0.43 | 0.43 | 0.43 | -3.49% | 874,988 |
| Apr 14, 2025 | 0.46 | 0.47 | 0.43 | 0.44 | 0.44 | -5.41% | 975,004 |
| Apr 11, 2025 | 0.42 | 0.47 | 0.40 | 0.47 | 0.47 | 14.59% | 951,508 |
| Apr 10, 2025 | 0.40 | 0.42 | 0.38 | 0.41 | 0.41 | -1.11% | 755,134 |
| Apr 9, 2025 | 0.39 | 0.42 | 0.37 | 0.41 | 0.41 | 7.38% | 1,358,500 |
| Apr 8, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -3.52% | 1,155,776 |
| Apr 7, 2025 | 0.41 | 0.42 | 0.38 | 0.40 | 0.40 | -7.45% | 1,834,490 |
| Apr 4, 2025 | 0.42 | 0.44 | 0.40 | 0.43 | 0.43 | 3.62% | 2,000,693 |
| Apr 3, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -4.55% | 1,142,332 |
| Apr 2, 2025 | 0.41 | 0.45 | 0.41 | 0.44 | 0.44 | 6.37% | 996,463 |
| Apr 1, 2025 | 0.47 | 0.47 | 0.40 | 0.41 | 0.41 | -8.99% | 2,537,988 |
| Mar 31, 2025 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -8.19% | 1,844,382 |
| 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 |