NYSE American - Nasdaq Real Time Price USD

Lineage Cell Therapeutics, Inc. (LCTX)

0.7005
-0.0446
(-5.99%)
At close: 4:00:00 PM EDT
0.7300
+0.03
+(4.21%)
After hours: 6:44:41 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 11, 20250.75370.78980.71110.70050.70052,005,928
Jun 10, 20250.72000.83000.71000.75000.75007,391,800
Jun 9, 20250.68000.74000.68000.72000.72002,060,400
Jun 6, 20250.67000.68000.65000.68000.6800874,900
Jun 5, 20250.66000.67000.65000.66000.6600840,900
Jun 4, 20250.68000.68000.65000.66000.6600684,300
Jun 3, 20250.67000.68000.66000.68000.68001,103,300
Jun 2, 20250.68000.68000.65000.67000.67001,002,700
May 30, 20250.67000.68000.64000.66000.6600951,800
May 29, 20250.65000.70000.64000.69000.6900737,100
May 28, 20250.68000.69000.64000.65000.65001,216,400
May 27, 20250.71000.76000.66000.68000.68002,387,500
May 23, 20250.60000.70000.60000.70000.70002,396,300
May 22, 20250.51000.61000.50000.60000.60002,000,900
May 21, 20250.49000.51000.48000.51000.5100807,200
May 20, 20250.49000.50000.49000.49000.4900900,300
May 19, 20250.48000.50000.45000.50000.5000989,500
May 16, 20250.46000.49000.46000.46000.4600892,800
May 15, 20250.47000.47000.45000.47000.4700566,200
May 14, 20250.47000.49000.46000.46000.4600889,000
May 13, 20250.47000.48000.45000.47000.47001,181,800
May 12, 20250.48000.49000.45000.48000.4800875,600
May 9, 20250.46000.47000.44000.44000.44001,330,100
May 8, 20250.45000.48000.43000.47000.4700701,700
May 7, 20250.43000.44000.43000.44000.4400538,000
May 6, 20250.48000.48000.43000.44000.4400745,800
May 5, 20250.49000.49000.46000.46000.4600464,200
May 2, 20250.48000.50000.47000.49000.4900444,400
May 1, 20250.50000.51000.47000.50000.5000479,500
Apr 30, 20250.47000.50000.47000.50000.50001,491,000
Apr 29, 20250.46000.48000.46000.47000.4700740,800
Apr 28, 20250.50000.51000.46000.46000.4600757,200
Apr 25, 20250.49000.51000.46000.49000.4900819,300
Apr 24, 20250.47000.50000.46000.50000.50001,327,000
Apr 23, 20250.43000.47000.42000.47000.47001,175,700
Apr 22, 20250.41000.44000.40000.43000.4300932,500
Apr 21, 20250.42000.42000.40000.40000.40001,573,200
Apr 17, 20250.41000.44000.41000.41000.41001,207,300
Apr 16, 20250.43000.45000.42000.42000.42001,064,200
Apr 15, 20250.44000.47000.43000.43000.4300875,000
Apr 14, 20250.46000.47000.43000.44000.4400975,000
Apr 11, 20250.42000.47000.40000.47000.4700951,400
Apr 10, 20250.40000.42000.38000.41000.4100755,100
Apr 9, 20250.39000.42000.37000.41000.41001,358,500
Apr 8, 20250.41000.41000.39000.39000.39001,155,800
Apr 7, 20250.41000.42000.38000.40000.40001,834,500
Apr 4, 20250.42000.44000.40000.43000.43002,000,700
Apr 3, 20250.41000.42000.41000.42000.42001,141,900
Apr 2, 20250.41000.45000.41000.44000.4400996,500
Apr 1, 20250.47000.47000.40000.41000.41002,538,000
Mar 31, 20250.49000.49000.45000.45000.45001,844,400
Mar 28, 20250.50000.50000.48000.49000.49001,339,100
Mar 27, 20250.50000.51000.47000.50000.50001,524,900
Mar 26, 20250.52000.52000.50000.50000.50001,319,800
Mar 25, 20250.53000.54000.52000.52000.5200746,300
Mar 24, 20250.52000.55000.50000.54000.54001,629,600
Mar 21, 20250.50000.54000.49000.51000.51006,412,200
Mar 20, 20250.49000.53000.49000.50000.50001,995,800
Mar 19, 20250.48000.53000.48000.49000.49001,231,000
Mar 18, 20250.50000.51000.48000.48000.48002,410,600
Mar 17, 20250.53000.53000.50000.50000.50002,857,000
Mar 14, 20250.52000.55000.52000.52000.5200875,400
Mar 13, 20250.54000.56000.52000.52000.52002,221,400
Mar 12, 20250.53000.55000.52000.52000.52001,680,600
Mar 11, 20250.54000.55000.50000.53000.53001,716,200
Mar 10, 20250.55000.58000.51000.53000.53001,880,800
Mar 7, 20250.55000.56000.52000.53000.5300855,200
Mar 6, 20250.52000.57000.51000.53000.53001,953,500
Mar 5, 20250.53000.55000.52000.52000.52001,545,000
Mar 4, 20250.51000.56000.50000.53000.53001,166,800
Mar 3, 20250.58000.59000.51000.51000.51001,327,400
Feb 28, 20250.57000.60000.55000.56000.56001,179,400
Feb 27, 20250.64000.65000.57000.57000.57001,664,500
Feb 26, 20250.65000.67000.61000.63000.6300785,400
Feb 25, 20250.67000.67000.63000.64000.6400884,000
Feb 24, 20250.69000.69000.66000.66000.6600642,400
Feb 21, 20250.72000.73000.68000.68000.6800758,000
Feb 20, 20250.72000.72000.69000.69000.6900353,600
Feb 19, 20250.74000.75000.71000.72000.7200683,100
Feb 18, 20250.70000.75000.70000.72000.72001,411,600
Feb 14, 20250.69000.70000.66000.69000.6900800,800
Feb 13, 20250.65000.70000.65000.69000.69001,007,200
Feb 12, 20250.65000.67000.63000.64000.6400596,900
Feb 11, 20250.67000.67000.63000.65000.6500836,600
Feb 10, 20250.68000.69000.65000.66000.6600940,100
Feb 7, 20250.70000.71000.67000.67000.6700744,600
Feb 6, 20250.71000.73000.69000.70000.70001,214,800
Feb 5, 20250.69000.71000.66000.71000.71001,135,300
Feb 4, 20250.69000.72000.64000.66000.66001,709,400
Feb 3, 20250.60000.72000.60000.69000.69004,195,600
Jan 31, 20250.63000.68000.58000.60000.60001,784,200
Jan 30, 20250.62000.64000.61000.63000.6300614,300
Jan 29, 20250.68000.68000.60000.60000.60002,431,000
Jan 28, 20250.63000.63000.60000.63000.6300736,800
Jan 27, 20250.64000.65000.60000.62000.6200773,800
Jan 24, 20250.66000.66000.61000.64000.64001,074,200
Jan 23, 20250.68000.69000.62000.63000.63001,229,800
Jan 22, 20250.60000.69000.60000.68000.68003,022,200
Jan 21, 20250.59000.60000.58000.59000.59007,334,300
Jan 17, 20250.58000.59000.55000.59000.5900715,200
Jan 16, 20250.58000.58000.56000.57000.5700344,000
Jan 15, 20250.56000.59000.55000.58000.5800841,900
Jan 14, 20250.59000.59000.54000.55000.55001,297,500
Jan 13, 20250.58000.60000.55000.60000.60001,755,100
Jan 10, 20250.55000.58000.51000.58000.58001,669,300
Jan 8, 20250.57000.57000.53000.53000.53001,089,300
Jan 7, 20250.56000.58000.56000.58000.58001,343,500
Jan 6, 20250.60000.61000.54000.55000.55002,394,600
Jan 3, 20250.54000.59000.50000.59000.59005,583,800
Jan 2, 20250.51000.53000.50000.52000.520012,159,500
Dec 31, 20240.50000.51000.49000.50000.50002,379,700
Dec 30, 20240.50000.51000.48000.50000.50001,782,900
Dec 27, 20240.51000.54000.50000.50000.50002,167,600
Dec 26, 20240.54000.54000.50000.51000.51003,010,600
Dec 24, 20240.55000.55000.53000.54000.5400890,700
Dec 23, 20240.56000.57000.53000.55000.5500948,800
Dec 20, 20240.52000.56000.51000.56000.56002,156,700
Dec 19, 20240.50000.53000.50000.50000.50002,901,700
Dec 18, 20240.52000.57000.50000.50000.50001,826,800
Dec 17, 20240.50000.52000.48000.50000.50001,431,800
Dec 16, 20240.51000.52000.49000.50000.50001,707,400
Dec 13, 20240.53000.55000.50000.51000.51002,876,800
Dec 12, 20240.61000.62000.52000.52000.52006,980,800
Dec 11, 20240.61000.62000.58000.61000.61001,483,700
Dec 10, 20240.61000.62000.59000.61000.61001,769,300
Dec 9, 20240.59000.61000.57000.60000.60001,310,100
Dec 6, 20240.58000.61000.57000.59000.59001,110,700
Dec 5, 20240.52000.59000.52000.57000.57001,326,300
Dec 4, 20240.55000.56000.52000.52000.52002,824,500
Dec 3, 20240.59000.60000.54000.55000.55005,022,000
Dec 2, 20240.59000.61000.57000.59000.59004,246,800
Nov 29, 20240.58000.59000.56000.57000.57001,337,300
Nov 27, 20240.62000.62000.56000.57000.57003,968,600
Nov 26, 20240.59000.61000.53000.61000.610010,420,600
Nov 25, 20240.52000.59000.52000.57000.57006,731,700
Nov 22, 20240.62000.62000.50000.50000.500015,606,500
Nov 21, 20240.67000.67000.56000.60000.60003,726,800
Nov 20, 20240.74000.74000.61000.64000.64009,926,000
Nov 19, 20240.88000.91000.88000.90000.9000305,800
Nov 18, 20240.92000.93000.87000.88000.8800406,900
Nov 15, 20240.94000.94000.80000.86000.8600877,500
Nov 14, 20240.93000.95000.89000.89000.8900389,700
Nov 13, 20240.95000.96000.88000.91000.9100432,100
Nov 12, 20240.95000.97000.93000.95000.9500576,000
Nov 11, 20240.94000.95000.92000.94000.9400422,500
Nov 8, 20240.89000.94000.88000.92000.9200578,100
Nov 7, 20240.90000.95000.89000.91000.9100417,600
Nov 6, 20240.88000.93000.85000.93000.9300996,900
Nov 5, 20240.83000.85000.83000.84000.8400262,600
Nov 4, 20240.84000.84000.81000.84000.8400280,500
Nov 1, 20240.84000.87000.81000.82000.8200427,400
Oct 31, 20240.86000.86000.83000.83000.8300559,800
Oct 30, 20240.88000.89000.85000.85000.8500296,400
Oct 29, 20240.89000.89000.86000.88000.8800338,800
Oct 28, 20240.87000.90000.86000.88000.8800406,500
Oct 25, 20240.85000.87000.84000.84000.8400180,500
Oct 24, 20240.88000.88000.84000.86000.8600392,000
Oct 23, 20240.88000.89000.86000.87000.8700416,600
Oct 22, 20240.87000.89000.87000.89000.8900205,800
Oct 21, 20240.90000.94000.86000.87000.8700473,800
Oct 18, 20240.84000.93000.83000.91000.91001,171,900
Oct 17, 20240.86000.87000.84000.84000.8400628,500
Oct 16, 20240.84000.88000.84000.87000.8700295,700
Oct 15, 20240.86000.87000.83000.83000.8300388,100
Oct 14, 20240.85000.89000.85000.86000.8600473,900
Oct 11, 20240.85000.87000.85000.86000.8600500,200
Oct 10, 20240.87000.88000.78000.85000.8500782,700
Oct 9, 20240.87000.89000.85000.88000.8800316,300
Oct 8, 20240.90000.90000.85000.87000.8700498,500
Oct 7, 20240.90000.92000.88000.88000.8800381,000
Oct 4, 20240.92000.93000.90000.91000.9100206,500
Oct 3, 20240.91000.93000.90000.90000.9000241,900
Oct 2, 20240.93000.95000.90000.92000.9200350,900
Oct 1, 20240.91000.92000.87000.90000.9000592,800
Sep 30, 20240.92000.94000.88000.91000.9100764,100
Sep 27, 20240.89000.92000.87000.92000.9200395,600
Sep 26, 20240.90000.91000.86000.86000.8600365,800
Sep 25, 20240.90000.91000.88000.89000.8900219,100
Sep 24, 20240.93000.94000.89000.89000.8900340,900
Sep 23, 20240.95000.97000.93000.94000.9400477,100
Sep 20, 20240.93000.95000.90000.94000.94001,126,100
Sep 19, 20240.90000.91000.89000.91000.9100275,400
Sep 18, 20240.92000.93000.87000.88000.8800401,100
Sep 17, 20240.94000.94000.91000.91000.9100266,400
Sep 16, 20240.94000.94000.91000.93000.9300287,700
Sep 13, 20240.88000.92000.87000.91000.9100280,800
Sep 12, 20240.89000.90000.86000.89000.8900208,000
Sep 11, 20240.92000.92000.86000.87000.8700212,700
Sep 10, 20240.87000.92000.86000.91000.9100218,700
Sep 9, 20240.88000.90000.84000.90000.9000374,200
Sep 6, 20240.88000.89000.83000.84000.8400376,600
Sep 5, 20240.88000.90000.86000.87000.8700178,300
Sep 4, 20240.87000.90000.86000.90000.9000235,200
Sep 3, 20240.92000.94000.87000.88000.8800353,600
Aug 30, 20240.89000.92000.84000.88000.8800442,000
Aug 29, 20240.87000.92000.87000.88000.8800252,400
Aug 28, 20240.90000.93000.86000.86000.8600328,600
Aug 27, 20240.92000.95000.90000.91000.9100193,400
Aug 26, 20240.95000.96000.90000.91000.9100398,500
Aug 23, 20240.90000.95000.90000.95000.9500448,700
Aug 22, 20240.92000.92000.87000.89000.8900250,500
Aug 21, 20240.87000.91000.86000.91000.9100423,000
Aug 20, 20240.93000.93000.87000.87000.8700553,200
Aug 19, 20240.86000.88000.85000.88000.8800411,300
Aug 16, 20240.87000.89000.85000.86000.8600233,700
Aug 15, 20240.82000.88000.81000.86000.8600607,600
Aug 14, 20240.85000.86000.77000.80000.80001,388,000
Aug 13, 20240.85000.86000.82000.83000.8300664,200
Aug 12, 20240.91000.91000.83000.84000.8400755,200
Aug 9, 20240.91000.97000.89000.90000.9000334,200
Aug 8, 20240.88000.92000.86000.88000.8800906,900
Aug 7, 20240.91000.95000.87000.87000.8700507,300
Aug 6, 20240.91000.94000.87000.91000.9100725,000
Aug 5, 20240.90000.92000.87000.90000.9000998,200
Aug 2, 20240.95000.97000.91000.92000.9200707,900
Aug 1, 20241.03001.04000.96000.96000.9600824,000
Jul 31, 20241.03001.06001.01001.03001.0300363,400
Jul 30, 20241.03001.04001.00001.02001.0200362,500
Jul 29, 20241.03001.06001.01001.02001.0200524,300
Jul 26, 20241.07001.08001.00001.02001.0200615,200
Jul 25, 20241.04001.07001.03001.04001.0400530,200
Jul 24, 20241.07001.08001.00001.02001.0200796,700
Jul 23, 20241.01001.15001.01001.12001.1200743,800
Jul 22, 20241.00001.04000.99001.02001.0200432,700
Jul 19, 20241.02001.06000.99001.00001.0000445,200
Jul 18, 20241.04001.07000.99001.01001.0100434,400
Jul 17, 20241.07001.07001.01001.06001.0600493,600
Jul 16, 20241.04001.08001.04001.07001.0700704,900
Jul 15, 20240.98001.03000.96001.02001.0200618,000
Jul 12, 20241.03001.03001.00001.01001.0100475,200
Jul 11, 20240.95001.03000.93001.02001.0200579,100
Jul 10, 20240.91000.96000.91000.96000.9600464,100
Jul 9, 20240.89000.92000.89000.90000.9000471,300
Jul 8, 20240.91000.93000.88000.89000.8900769,300
Jul 5, 20240.92000.93000.84000.89000.8900959,900
Jul 3, 20240.94000.94000.91000.92000.9200769,700
Jul 2, 20240.95000.96000.92000.93000.9300527,300
Jul 1, 20240.98000.98000.95000.95000.95001,027,500
Jun 28, 20241.02001.02000.94001.00001.00003,303,000
Jun 27, 20240.90001.03000.90001.03001.03001,079,000
Jun 26, 20240.91000.92000.90000.90000.9000593,100
Jun 25, 20240.93000.95000.91000.91000.9100464,200
Jun 24, 20240.90000.97000.90000.92000.9200954,500
Jun 21, 20240.89000.92000.89000.90000.9000608,000
Jun 20, 20240.88000.93000.84000.89000.8900848,400
Jun 18, 20240.90000.93000.88000.89000.89001,292,200
Jun 17, 20240.91000.92000.90000.91000.91001,025,900
Jun 14, 20240.93000.94000.91000.92000.9200544,700
Jun 13, 20240.96000.96000.90000.93000.9300539,800
Jun 12, 20240.98000.99000.94000.95000.9500425,200

Related Tickers