Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Lineage Cell Therapeutics, Inc. Common Stock (LCTX)

1.3700
-0.0600 (-4.20%)
NYSE · Last Trade: May 7th, 1:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lineage Cell Therapeutics, Inc. Common Stock (LCTX)

DateOpenHighLowCloseVolumeAdjusted Close
5/06/20261.491.491.401.43805,8281.43
5/05/20261.461.501.451.461,175,3181.46
5/04/20261.501.521.401.422,768,6701.42
5/01/20261.521.551.491.531,362,8411.53
4/30/20261.461.521.461.511,829,5731.51
4/29/20261.581.581.461.462,284,0541.46
4/28/20261.561.661.531.561,306,5531.56
4/27/20261.561.601.541.55635,7821.55
4/24/20261.571.581.541.55818,5311.55
4/23/20261.641.661.541.561,052,4811.56
4/22/20261.671.691.621.63434,0121.63
4/21/20261.671.681.621.64846,4301.64
4/20/20261.701.701.651.65876,6961.65
4/17/20261.651.751.641.711,993,9561.71
4/16/20261.631.641.561.64866,1721.64
4/15/20261.581.691.581.631,803,6161.63
4/14/20261.551.601.551.59763,7621.59
4/13/20261.461.531.451.51927,7511.51
4/10/20261.511.531.461.48850,6811.48
4/09/20261.521.561.491.49996,6261.49
4/08/20261.631.651.531.541,209,8931.54
4/07/20261.521.561.501.521,038,9581.52
4/06/20261.541.601.521.541,250,1961.54
4/02/20261.561.601.541.57581,8861.57
4/01/20261.621.631.571.59800,0231.59
3/31/20261.481.591.471.581,021,8291.58
3/30/20261.501.501.451.47900,8881.47
3/27/20261.531.541.481.491,006,9241.49
3/26/20261.531.571.511.53704,0301.53
3/25/20261.531.631.521.551,614,2861.55
3/24/20261.451.491.421.481,018,9151.48
3/23/20261.501.531.441.471,695,6051.47
3/20/20261.551.551.441.451,447,9011.45
3/19/20261.511.561.471.551,158,9441.55
3/18/20261.591.601.501.50937,0341.50
3/17/20261.591.641.571.58735,3061.58
3/16/20261.581.671.561.601,442,0351.60
3/13/20261.631.711.591.611,398,7531.61
3/12/20261.641.681.571.581,697,7851.58
3/11/20261.771.841.661.681,573,5451.68
3/10/20261.781.861.771.811,357,8681.81
3/09/20261.801.861.761.771,292,8051.77
3/06/20261.941.951.811.851,692,0431.85
3/05/20261.981.981.801.841,506,0511.84
3/04/20261.901.961.861.951,216,5831.95
3/03/20261.931.951.861.89890,9971.89
3/02/20261.891.991.861.951,208,0661.95
2/27/20261.941.971.891.92774,6181.92
2/26/20261.901.991.871.961,572,4031.96
2/25/20261.841.901.821.901,217,9541.90
2/24/20261.781.851.771.82617,5671.82
2/23/20261.801.861.741.77996,2471.77
2/20/20261.741.851.721.811,034,0301.81
2/19/20261.711.791.691.78733,4941.78
2/18/20261.701.721.661.72512,4071.72
2/17/20261.661.701.621.681,182,6311.68
2/13/20261.711.751.661.66790,1841.66
2/12/20261.781.811.681.701,329,4901.70
2/11/20261.801.831.731.801,358,0851.80
2/10/20261.671.901.661.842,711,3861.84
2/09/20261.711.751.651.67857,0101.67