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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20240.620.620.500.500.50-16.02%15,606,529
Nov 21, 20240.670.670.560.600.60-6.45%3,726,834
Nov 20, 20240.740.740.610.640.64-28.99%9,926,040
Nov 19, 20240.880.910.880.900.902.72%306,005
Nov 18, 20240.920.930.870.880.881.72%407,020
Nov 15, 20240.940.940.800.860.86-2.33%877,491
Nov 14, 20240.930.950.890.890.89-3.07%389,731
Nov 13, 20240.950.960.880.910.91-3.77%432,079
Nov 12, 20240.950.970.930.950.950.51%576,002
Nov 11, 20240.940.950.920.940.942.19%422,459
Nov 8, 20240.890.940.880.920.922.05%578,101
Nov 7, 20240.900.950.890.910.91-2.14%417,685
Nov 6, 20240.880.930.850.930.939.53%997,150
Nov 5, 20240.830.850.830.840.840.70%262,583
Nov 4, 20240.840.840.810.840.842.79%280,792
Nov 1, 20240.840.870.810.820.82-1.86%427,454
Oct 31, 20240.860.860.830.830.83-2.45%559,903
Oct 30, 20240.880.890.850.850.85-3.35%296,376
Oct 29, 20240.890.890.860.880.880.19%338,844
Oct 28, 20240.870.900.860.880.884.64%406,458
Oct 25, 20240.850.870.840.840.84-1.76%180,707
Oct 24, 20240.880.880.840.860.86-1.63%391,973
Oct 23, 20240.880.890.860.870.87-1.74%416,754
Oct 22, 20240.870.890.870.890.892.23%206,058
Oct 21, 20240.900.940.860.870.87-4.51%473,795
Oct 18, 20240.840.930.830.910.918.24%1,172,067
Oct 17, 20240.860.870.840.840.84-4.11%628,487
Oct 16, 20240.840.880.840.870.875.00%295,664
Oct 15, 20240.860.870.830.830.83-3.08%388,072
Oct 14, 20240.850.890.850.860.860.42%474,009
Oct 11, 20240.850.870.850.860.861.22%500,165
Oct 10, 20240.870.880.780.850.85-3.95%782,660
Oct 9, 20240.870.890.850.880.881.30%316,328
Oct 8, 20240.900.900.850.870.87-0.74%498,460
Oct 7, 20240.900.920.880.880.88-3.84%380,988
Oct 4, 20240.920.930.900.910.911.23%206,518
Oct 3, 20240.910.930.900.900.90-2.53%242,020
Oct 2, 20240.930.950.900.920.923.02%350,905
Oct 1, 20240.910.920.870.900.90-1.12%592,821
Sep 30, 20240.920.940.880.910.91-1.60%764,652
Sep 27, 20240.890.920.870.920.926.75%395,612
Sep 26, 20240.900.910.860.860.86-2.70%365,848
Sep 25, 20240.900.910.880.890.89-0.93%219,139
Sep 24, 20240.930.940.890.890.89-5.18%340,976
Sep 23, 20240.950.970.930.940.940.30%477,148
Sep 20, 20240.930.950.900.940.943.30%1,126,139
Sep 19, 20240.900.910.890.910.913.41%275,544
Sep 18, 20240.920.930.870.880.88-3.41%401,077
Sep 17, 20240.940.940.910.910.91-1.93%266,401
Sep 16, 20240.940.940.910.930.932.20%287,729
Sep 13, 20240.880.920.870.910.912.47%280,808
Sep 12, 20240.890.900.860.890.892.53%207,957
Sep 11, 20240.920.920.860.870.87-5.40%212,674
Sep 10, 20240.870.920.860.910.912.14%218,786
Sep 9, 20240.880.900.840.900.907.11%374,174
Sep 6, 20240.880.890.830.840.84-4.02%376,589
Sep 5, 20240.880.900.860.870.87-3.17%178,301
Sep 4, 20240.870.900.860.900.902.80%234,629
Sep 3, 20240.920.940.870.880.88-1.01%353,649
Aug 30, 20240.890.920.840.880.880.81%442,021
Aug 29, 20240.870.920.870.880.881.93%252,379
Aug 28, 20240.900.930.860.860.86-5.22%328,644
Aug 27, 20240.920.950.900.910.91-0.48%193,442
Aug 26, 20240.950.960.900.910.91-3.81%398,550
Aug 23, 20240.900.950.900.950.956.28%448,669
Aug 22, 20240.920.920.870.890.89-1.78%250,467
Aug 21, 20240.870.910.860.910.914.37%423,065
Aug 20, 20240.930.930.870.870.87-1.18%553,209
Aug 19, 20240.860.880.850.880.882.36%411,301
Aug 16, 20240.870.890.850.860.86-0.38%233,657
Aug 15, 20240.820.880.810.860.867.65%607,629
Aug 14, 20240.850.860.770.800.80-3.27%1,388,033
Aug 13, 20240.850.860.820.830.83-1.26%664,294
Aug 12, 20240.910.910.830.840.84-6.95%755,245
Aug 9, 20240.910.970.890.900.902.51%334,161
Aug 8, 20240.880.920.860.880.881.80%906,896
Aug 7, 20240.910.950.870.870.87-4.93%507,347
Aug 6, 20240.910.940.870.910.911.60%725,148
Aug 5, 20240.900.920.870.900.90-2.65%998,183
Aug 2, 20240.950.970.910.920.92-4.57%707,854
Aug 1, 20241.031.040.960.960.96-6.40%823,961
Jul 31, 20241.031.061.011.031.030.98%363,403
Jul 30, 20241.031.041.001.021.02-362,507
Jul 29, 20241.031.061.011.021.02-524,305
Jul 26, 20241.071.081.001.021.02-1.92%615,172
Jul 25, 20241.041.071.031.041.041.96%530,160
Jul 24, 20241.071.081.001.021.02-8.93%796,712
Jul 23, 20241.011.151.011.121.129.80%744,034
Jul 22, 20241.001.040.991.021.022.00%432,693
Jul 19, 20241.021.060.991.001.00-0.99%445,287
Jul 18, 20241.041.070.991.011.01-4.72%434,464
Jul 17, 20241.071.071.011.061.06-0.93%493,682
Jul 16, 20241.041.081.041.071.074.90%705,140
Jul 15, 20240.981.030.961.021.020.99%617,977
Jul 12, 20241.031.031.001.011.01-0.98%475,171
Jul 11, 20240.951.030.931.021.026.69%579,177
Jul 10, 20240.910.960.910.960.966.79%464,128
Jul 9, 20240.890.920.890.900.900.58%472,720
Jul 8, 20240.910.930.880.890.89-0.34%769,365
Jul 5, 20240.920.930.840.890.89-2.78%959,858