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 Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 11, 2025 | 0.7537 | 0.7898 | 0.7111 | 0.7005 | 0.7005 | 2,005,928 |
Jun 10, 2025 | 0.7200 | 0.8300 | 0.7100 | 0.7500 | 0.7500 | 7,391,800 |
Jun 9, 2025 | 0.6800 | 0.7400 | 0.6800 | 0.7200 | 0.7200 | 2,060,400 |
Jun 6, 2025 | 0.6700 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 874,900 |
Jun 5, 2025 | 0.6600 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 840,900 |
Jun 4, 2025 | 0.6800 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 684,300 |
Jun 3, 2025 | 0.6700 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 1,103,300 |
Jun 2, 2025 | 0.6800 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 1,002,700 |
May 30, 2025 | 0.6700 | 0.6800 | 0.6400 | 0.6600 | 0.6600 | 951,800 |
May 29, 2025 | 0.6500 | 0.7000 | 0.6400 | 0.6900 | 0.6900 | 737,100 |
May 28, 2025 | 0.6800 | 0.6900 | 0.6400 | 0.6500 | 0.6500 | 1,216,400 |
May 27, 2025 | 0.7100 | 0.7600 | 0.6600 | 0.6800 | 0.6800 | 2,387,500 |
May 23, 2025 | 0.6000 | 0.7000 | 0.6000 | 0.7000 | 0.7000 | 2,396,300 |
May 22, 2025 | 0.5100 | 0.6100 | 0.5000 | 0.6000 | 0.6000 | 2,000,900 |
May 21, 2025 | 0.4900 | 0.5100 | 0.4800 | 0.5100 | 0.5100 | 807,200 |
May 20, 2025 | 0.4900 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 900,300 |
May 19, 2025 | 0.4800 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 989,500 |
May 16, 2025 | 0.4600 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 892,800 |
May 15, 2025 | 0.4700 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 566,200 |
May 14, 2025 | 0.4700 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 889,000 |
May 13, 2025 | 0.4700 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 1,181,800 |
May 12, 2025 | 0.4800 | 0.4900 | 0.4500 | 0.4800 | 0.4800 | 875,600 |
May 9, 2025 | 0.4600 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 1,330,100 |
May 8, 2025 | 0.4500 | 0.4800 | 0.4300 | 0.4700 | 0.4700 | 701,700 |
May 7, 2025 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 538,000 |
May 6, 2025 | 0.4800 | 0.4800 | 0.4300 | 0.4400 | 0.4400 | 745,800 |
May 5, 2025 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 464,200 |
May 2, 2025 | 0.4800 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 444,400 |
May 1, 2025 | 0.5000 | 0.5100 | 0.4700 | 0.5000 | 0.5000 | 479,500 |
Apr 30, 2025 | 0.4700 | 0.5000 | 0.4700 | 0.5000 | 0.5000 | 1,491,000 |
Apr 29, 2025 | 0.4600 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 740,800 |
Apr 28, 2025 | 0.5000 | 0.5100 | 0.4600 | 0.4600 | 0.4600 | 757,200 |
Apr 25, 2025 | 0.4900 | 0.5100 | 0.4600 | 0.4900 | 0.4900 | 819,300 |
Apr 24, 2025 | 0.4700 | 0.5000 | 0.4600 | 0.5000 | 0.5000 | 1,327,000 |
Apr 23, 2025 | 0.4300 | 0.4700 | 0.4200 | 0.4700 | 0.4700 | 1,175,700 |
Apr 22, 2025 | 0.4100 | 0.4400 | 0.4000 | 0.4300 | 0.4300 | 932,500 |
Apr 21, 2025 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 1,573,200 |
Apr 17, 2025 | 0.4100 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 1,207,300 |
Apr 16, 2025 | 0.4300 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 1,064,200 |
Apr 15, 2025 | 0.4400 | 0.4700 | 0.4300 | 0.4300 | 0.4300 | 875,000 |
Apr 14, 2025 | 0.4600 | 0.4700 | 0.4300 | 0.4400 | 0.4400 | 975,000 |
Apr 11, 2025 | 0.4200 | 0.4700 | 0.4000 | 0.4700 | 0.4700 | 951,400 |
Apr 10, 2025 | 0.4000 | 0.4200 | 0.3800 | 0.4100 | 0.4100 | 755,100 |
Apr 9, 2025 | 0.3900 | 0.4200 | 0.3700 | 0.4100 | 0.4100 | 1,358,500 |
Apr 8, 2025 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 1,155,800 |
Apr 7, 2025 | 0.4100 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 1,834,500 |
Apr 4, 2025 | 0.4200 | 0.4400 | 0.4000 | 0.4300 | 0.4300 | 2,000,700 |
Apr 3, 2025 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 1,141,900 |
Apr 2, 2025 | 0.4100 | 0.4500 | 0.4100 | 0.4400 | 0.4400 | 996,500 |
Apr 1, 2025 | 0.4700 | 0.4700 | 0.4000 | 0.4100 | 0.4100 | 2,538,000 |
Mar 31, 2025 | 0.4900 | 0.4900 | 0.4500 | 0.4500 | 0.4500 | 1,844,400 |
Mar 28, 2025 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 1,339,100 |
Mar 27, 2025 | 0.5000 | 0.5100 | 0.4700 | 0.5000 | 0.5000 | 1,524,900 |
Mar 26, 2025 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 1,319,800 |
Mar 25, 2025 | 0.5300 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 746,300 |
Mar 24, 2025 | 0.5200 | 0.5500 | 0.5000 | 0.5400 | 0.5400 | 1,629,600 |
Mar 21, 2025 | 0.5000 | 0.5400 | 0.4900 | 0.5100 | 0.5100 | 6,412,200 |
Mar 20, 2025 | 0.4900 | 0.5300 | 0.4900 | 0.5000 | 0.5000 | 1,995,800 |
Mar 19, 2025 | 0.4800 | 0.5300 | 0.4800 | 0.4900 | 0.4900 | 1,231,000 |
Mar 18, 2025 | 0.5000 | 0.5100 | 0.4800 | 0.4800 | 0.4800 | 2,410,600 |
Mar 17, 2025 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 2,857,000 |
Mar 14, 2025 | 0.5200 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 875,400 |
Mar 13, 2025 | 0.5400 | 0.5600 | 0.5200 | 0.5200 | 0.5200 | 2,221,400 |
Mar 12, 2025 | 0.5300 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 1,680,600 |
Mar 11, 2025 | 0.5400 | 0.5500 | 0.5000 | 0.5300 | 0.5300 | 1,716,200 |
Mar 10, 2025 | 0.5500 | 0.5800 | 0.5100 | 0.5300 | 0.5300 | 1,880,800 |
Mar 7, 2025 | 0.5500 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 855,200 |
Mar 6, 2025 | 0.5200 | 0.5700 | 0.5100 | 0.5300 | 0.5300 | 1,953,500 |
Mar 5, 2025 | 0.5300 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 1,545,000 |
Mar 4, 2025 | 0.5100 | 0.5600 | 0.5000 | 0.5300 | 0.5300 | 1,166,800 |
Mar 3, 2025 | 0.5800 | 0.5900 | 0.5100 | 0.5100 | 0.5100 | 1,327,400 |
Feb 28, 2025 | 0.5700 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 1,179,400 |
Feb 27, 2025 | 0.6400 | 0.6500 | 0.5700 | 0.5700 | 0.5700 | 1,664,500 |
Feb 26, 2025 | 0.6500 | 0.6700 | 0.6100 | 0.6300 | 0.6300 | 785,400 |
Feb 25, 2025 | 0.6700 | 0.6700 | 0.6300 | 0.6400 | 0.6400 | 884,000 |
Feb 24, 2025 | 0.6900 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 642,400 |
Feb 21, 2025 | 0.7200 | 0.7300 | 0.6800 | 0.6800 | 0.6800 | 758,000 |
Feb 20, 2025 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 353,600 |
Feb 19, 2025 | 0.7400 | 0.7500 | 0.7100 | 0.7200 | 0.7200 | 683,100 |
Feb 18, 2025 | 0.7000 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 1,411,600 |
Feb 14, 2025 | 0.6900 | 0.7000 | 0.6600 | 0.6900 | 0.6900 | 800,800 |
Feb 13, 2025 | 0.6500 | 0.7000 | 0.6500 | 0.6900 | 0.6900 | 1,007,200 |
Feb 12, 2025 | 0.6500 | 0.6700 | 0.6300 | 0.6400 | 0.6400 | 596,900 |
Feb 11, 2025 | 0.6700 | 0.6700 | 0.6300 | 0.6500 | 0.6500 | 836,600 |
Feb 10, 2025 | 0.6800 | 0.6900 | 0.6500 | 0.6600 | 0.6600 | 940,100 |
Feb 7, 2025 | 0.7000 | 0.7100 | 0.6700 | 0.6700 | 0.6700 | 744,600 |
Feb 6, 2025 | 0.7100 | 0.7300 | 0.6900 | 0.7000 | 0.7000 | 1,214,800 |
Feb 5, 2025 | 0.6900 | 0.7100 | 0.6600 | 0.7100 | 0.7100 | 1,135,300 |
Feb 4, 2025 | 0.6900 | 0.7200 | 0.6400 | 0.6600 | 0.6600 | 1,709,400 |
Feb 3, 2025 | 0.6000 | 0.7200 | 0.6000 | 0.6900 | 0.6900 | 4,195,600 |
Jan 31, 2025 | 0.6300 | 0.6800 | 0.5800 | 0.6000 | 0.6000 | 1,784,200 |
Jan 30, 2025 | 0.6200 | 0.6400 | 0.6100 | 0.6300 | 0.6300 | 614,300 |
Jan 29, 2025 | 0.6800 | 0.6800 | 0.6000 | 0.6000 | 0.6000 | 2,431,000 |
Jan 28, 2025 | 0.6300 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 736,800 |
Jan 27, 2025 | 0.6400 | 0.6500 | 0.6000 | 0.6200 | 0.6200 | 773,800 |
Jan 24, 2025 | 0.6600 | 0.6600 | 0.6100 | 0.6400 | 0.6400 | 1,074,200 |
Jan 23, 2025 | 0.6800 | 0.6900 | 0.6200 | 0.6300 | 0.6300 | 1,229,800 |
Jan 22, 2025 | 0.6000 | 0.6900 | 0.6000 | 0.6800 | 0.6800 | 3,022,200 |
Jan 21, 2025 | 0.5900 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 7,334,300 |
Jan 17, 2025 | 0.5800 | 0.5900 | 0.5500 | 0.5900 | 0.5900 | 715,200 |
Jan 16, 2025 | 0.5800 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 344,000 |
Jan 15, 2025 | 0.5600 | 0.5900 | 0.5500 | 0.5800 | 0.5800 | 841,900 |
Jan 14, 2025 | 0.5900 | 0.5900 | 0.5400 | 0.5500 | 0.5500 | 1,297,500 |
Jan 13, 2025 | 0.5800 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 1,755,100 |
Jan 10, 2025 | 0.5500 | 0.5800 | 0.5100 | 0.5800 | 0.5800 | 1,669,300 |
Jan 8, 2025 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | 0.5300 | 1,089,300 |
Jan 7, 2025 | 0.5600 | 0.5800 | 0.5600 | 0.5800 | 0.5800 | 1,343,500 |
Jan 6, 2025 | 0.6000 | 0.6100 | 0.5400 | 0.5500 | 0.5500 | 2,394,600 |
Jan 3, 2025 | 0.5400 | 0.5900 | 0.5000 | 0.5900 | 0.5900 | 5,583,800 |
Jan 2, 2025 | 0.5100 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 12,159,500 |
Dec 31, 2024 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 2,379,700 |
Dec 30, 2024 | 0.5000 | 0.5100 | 0.4800 | 0.5000 | 0.5000 | 1,782,900 |
Dec 27, 2024 | 0.5100 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 2,167,600 |
Dec 26, 2024 | 0.5400 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 3,010,600 |
Dec 24, 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 890,700 |
Dec 23, 2024 | 0.5600 | 0.5700 | 0.5300 | 0.5500 | 0.5500 | 948,800 |
Dec 20, 2024 | 0.5200 | 0.5600 | 0.5100 | 0.5600 | 0.5600 | 2,156,700 |
Dec 19, 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 2,901,700 |
Dec 18, 2024 | 0.5200 | 0.5700 | 0.5000 | 0.5000 | 0.5000 | 1,826,800 |
Dec 17, 2024 | 0.5000 | 0.5200 | 0.4800 | 0.5000 | 0.5000 | 1,431,800 |
Dec 16, 2024 | 0.5100 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 1,707,400 |
Dec 13, 2024 | 0.5300 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 2,876,800 |
Dec 12, 2024 | 0.6100 | 0.6200 | 0.5200 | 0.5200 | 0.5200 | 6,980,800 |
Dec 11, 2024 | 0.6100 | 0.6200 | 0.5800 | 0.6100 | 0.6100 | 1,483,700 |
Dec 10, 2024 | 0.6100 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 1,769,300 |
Dec 9, 2024 | 0.5900 | 0.6100 | 0.5700 | 0.6000 | 0.6000 | 1,310,100 |
Dec 6, 2024 | 0.5800 | 0.6100 | 0.5700 | 0.5900 | 0.5900 | 1,110,700 |
Dec 5, 2024 | 0.5200 | 0.5900 | 0.5200 | 0.5700 | 0.5700 | 1,326,300 |
Dec 4, 2024 | 0.5500 | 0.5600 | 0.5200 | 0.5200 | 0.5200 | 2,824,500 |
Dec 3, 2024 | 0.5900 | 0.6000 | 0.5400 | 0.5500 | 0.5500 | 5,022,000 |
Dec 2, 2024 | 0.5900 | 0.6100 | 0.5700 | 0.5900 | 0.5900 | 4,246,800 |
Nov 29, 2024 | 0.5800 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 1,337,300 |
Nov 27, 2024 | 0.6200 | 0.6200 | 0.5600 | 0.5700 | 0.5700 | 3,968,600 |
Nov 26, 2024 | 0.5900 | 0.6100 | 0.5300 | 0.6100 | 0.6100 | 10,420,600 |
Nov 25, 2024 | 0.5200 | 0.5900 | 0.5200 | 0.5700 | 0.5700 | 6,731,700 |
Nov 22, 2024 | 0.6200 | 0.6200 | 0.5000 | 0.5000 | 0.5000 | 15,606,500 |
Nov 21, 2024 | 0.6700 | 0.6700 | 0.5600 | 0.6000 | 0.6000 | 3,726,800 |
Nov 20, 2024 | 0.7400 | 0.7400 | 0.6100 | 0.6400 | 0.6400 | 9,926,000 |
Nov 19, 2024 | 0.8800 | 0.9100 | 0.8800 | 0.9000 | 0.9000 | 305,800 |
Nov 18, 2024 | 0.9200 | 0.9300 | 0.8700 | 0.8800 | 0.8800 | 406,900 |
Nov 15, 2024 | 0.9400 | 0.9400 | 0.8000 | 0.8600 | 0.8600 | 877,500 |
Nov 14, 2024 | 0.9300 | 0.9500 | 0.8900 | 0.8900 | 0.8900 | 389,700 |
Nov 13, 2024 | 0.9500 | 0.9600 | 0.8800 | 0.9100 | 0.9100 | 432,100 |
Nov 12, 2024 | 0.9500 | 0.9700 | 0.9300 | 0.9500 | 0.9500 | 576,000 |
Nov 11, 2024 | 0.9400 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 422,500 |
Nov 8, 2024 | 0.8900 | 0.9400 | 0.8800 | 0.9200 | 0.9200 | 578,100 |
Nov 7, 2024 | 0.9000 | 0.9500 | 0.8900 | 0.9100 | 0.9100 | 417,600 |
Nov 6, 2024 | 0.8800 | 0.9300 | 0.8500 | 0.9300 | 0.9300 | 996,900 |
Nov 5, 2024 | 0.8300 | 0.8500 | 0.8300 | 0.8400 | 0.8400 | 262,600 |
Nov 4, 2024 | 0.8400 | 0.8400 | 0.8100 | 0.8400 | 0.8400 | 280,500 |
Nov 1, 2024 | 0.8400 | 0.8700 | 0.8100 | 0.8200 | 0.8200 | 427,400 |
Oct 31, 2024 | 0.8600 | 0.8600 | 0.8300 | 0.8300 | 0.8300 | 559,800 |
Oct 30, 2024 | 0.8800 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 296,400 |
Oct 29, 2024 | 0.8900 | 0.8900 | 0.8600 | 0.8800 | 0.8800 | 338,800 |
Oct 28, 2024 | 0.8700 | 0.9000 | 0.8600 | 0.8800 | 0.8800 | 406,500 |
Oct 25, 2024 | 0.8500 | 0.8700 | 0.8400 | 0.8400 | 0.8400 | 180,500 |
Oct 24, 2024 | 0.8800 | 0.8800 | 0.8400 | 0.8600 | 0.8600 | 392,000 |
Oct 23, 2024 | 0.8800 | 0.8900 | 0.8600 | 0.8700 | 0.8700 | 416,600 |
Oct 22, 2024 | 0.8700 | 0.8900 | 0.8700 | 0.8900 | 0.8900 | 205,800 |
Oct 21, 2024 | 0.9000 | 0.9400 | 0.8600 | 0.8700 | 0.8700 | 473,800 |
Oct 18, 2024 | 0.8400 | 0.9300 | 0.8300 | 0.9100 | 0.9100 | 1,171,900 |
Oct 17, 2024 | 0.8600 | 0.8700 | 0.8400 | 0.8400 | 0.8400 | 628,500 |
Oct 16, 2024 | 0.8400 | 0.8800 | 0.8400 | 0.8700 | 0.8700 | 295,700 |
Oct 15, 2024 | 0.8600 | 0.8700 | 0.8300 | 0.8300 | 0.8300 | 388,100 |
Oct 14, 2024 | 0.8500 | 0.8900 | 0.8500 | 0.8600 | 0.8600 | 473,900 |
Oct 11, 2024 | 0.8500 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 500,200 |
Oct 10, 2024 | 0.8700 | 0.8800 | 0.7800 | 0.8500 | 0.8500 | 782,700 |
Oct 9, 2024 | 0.8700 | 0.8900 | 0.8500 | 0.8800 | 0.8800 | 316,300 |
Oct 8, 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 498,500 |
Oct 7, 2024 | 0.9000 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 381,000 |
Oct 4, 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 206,500 |
Oct 3, 2024 | 0.9100 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 241,900 |
Oct 2, 2024 | 0.9300 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 350,900 |
Oct 1, 2024 | 0.9100 | 0.9200 | 0.8700 | 0.9000 | 0.9000 | 592,800 |
Sep 30, 2024 | 0.9200 | 0.9400 | 0.8800 | 0.9100 | 0.9100 | 764,100 |
Sep 27, 2024 | 0.8900 | 0.9200 | 0.8700 | 0.9200 | 0.9200 | 395,600 |
Sep 26, 2024 | 0.9000 | 0.9100 | 0.8600 | 0.8600 | 0.8600 | 365,800 |
Sep 25, 2024 | 0.9000 | 0.9100 | 0.8800 | 0.8900 | 0.8900 | 219,100 |
Sep 24, 2024 | 0.9300 | 0.9400 | 0.8900 | 0.8900 | 0.8900 | 340,900 |
Sep 23, 2024 | 0.9500 | 0.9700 | 0.9300 | 0.9400 | 0.9400 | 477,100 |
Sep 20, 2024 | 0.9300 | 0.9500 | 0.9000 | 0.9400 | 0.9400 | 1,126,100 |
Sep 19, 2024 | 0.9000 | 0.9100 | 0.8900 | 0.9100 | 0.9100 | 275,400 |
Sep 18, 2024 | 0.9200 | 0.9300 | 0.8700 | 0.8800 | 0.8800 | 401,100 |
Sep 17, 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 266,400 |
Sep 16, 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9300 | 0.9300 | 287,700 |
Sep 13, 2024 | 0.8800 | 0.9200 | 0.8700 | 0.9100 | 0.9100 | 280,800 |
Sep 12, 2024 | 0.8900 | 0.9000 | 0.8600 | 0.8900 | 0.8900 | 208,000 |
Sep 11, 2024 | 0.9200 | 0.9200 | 0.8600 | 0.8700 | 0.8700 | 212,700 |
Sep 10, 2024 | 0.8700 | 0.9200 | 0.8600 | 0.9100 | 0.9100 | 218,700 |
Sep 9, 2024 | 0.8800 | 0.9000 | 0.8400 | 0.9000 | 0.9000 | 374,200 |
Sep 6, 2024 | 0.8800 | 0.8900 | 0.8300 | 0.8400 | 0.8400 | 376,600 |
Sep 5, 2024 | 0.8800 | 0.9000 | 0.8600 | 0.8700 | 0.8700 | 178,300 |
Sep 4, 2024 | 0.8700 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 235,200 |
Sep 3, 2024 | 0.9200 | 0.9400 | 0.8700 | 0.8800 | 0.8800 | 353,600 |
Aug 30, 2024 | 0.8900 | 0.9200 | 0.8400 | 0.8800 | 0.8800 | 442,000 |
Aug 29, 2024 | 0.8700 | 0.9200 | 0.8700 | 0.8800 | 0.8800 | 252,400 |
Aug 28, 2024 | 0.9000 | 0.9300 | 0.8600 | 0.8600 | 0.8600 | 328,600 |
Aug 27, 2024 | 0.9200 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 193,400 |
Aug 26, 2024 | 0.9500 | 0.9600 | 0.9000 | 0.9100 | 0.9100 | 398,500 |
Aug 23, 2024 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 448,700 |
Aug 22, 2024 | 0.9200 | 0.9200 | 0.8700 | 0.8900 | 0.8900 | 250,500 |
Aug 21, 2024 | 0.8700 | 0.9100 | 0.8600 | 0.9100 | 0.9100 | 423,000 |
Aug 20, 2024 | 0.9300 | 0.9300 | 0.8700 | 0.8700 | 0.8700 | 553,200 |
Aug 19, 2024 | 0.8600 | 0.8800 | 0.8500 | 0.8800 | 0.8800 | 411,300 |
Aug 16, 2024 | 0.8700 | 0.8900 | 0.8500 | 0.8600 | 0.8600 | 233,700 |
Aug 15, 2024 | 0.8200 | 0.8800 | 0.8100 | 0.8600 | 0.8600 | 607,600 |
Aug 14, 2024 | 0.8500 | 0.8600 | 0.7700 | 0.8000 | 0.8000 | 1,388,000 |
Aug 13, 2024 | 0.8500 | 0.8600 | 0.8200 | 0.8300 | 0.8300 | 664,200 |
Aug 12, 2024 | 0.9100 | 0.9100 | 0.8300 | 0.8400 | 0.8400 | 755,200 |
Aug 9, 2024 | 0.9100 | 0.9700 | 0.8900 | 0.9000 | 0.9000 | 334,200 |
Aug 8, 2024 | 0.8800 | 0.9200 | 0.8600 | 0.8800 | 0.8800 | 906,900 |
Aug 7, 2024 | 0.9100 | 0.9500 | 0.8700 | 0.8700 | 0.8700 | 507,300 |
Aug 6, 2024 | 0.9100 | 0.9400 | 0.8700 | 0.9100 | 0.9100 | 725,000 |
Aug 5, 2024 | 0.9000 | 0.9200 | 0.8700 | 0.9000 | 0.9000 | 998,200 |
Aug 2, 2024 | 0.9500 | 0.9700 | 0.9100 | 0.9200 | 0.9200 | 707,900 |
Aug 1, 2024 | 1.0300 | 1.0400 | 0.9600 | 0.9600 | 0.9600 | 824,000 |
Jul 31, 2024 | 1.0300 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 363,400 |
Jul 30, 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 362,500 |
Jul 29, 2024 | 1.0300 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 524,300 |
Jul 26, 2024 | 1.0700 | 1.0800 | 1.0000 | 1.0200 | 1.0200 | 615,200 |
Jul 25, 2024 | 1.0400 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 530,200 |
Jul 24, 2024 | 1.0700 | 1.0800 | 1.0000 | 1.0200 | 1.0200 | 796,700 |
Jul 23, 2024 | 1.0100 | 1.1500 | 1.0100 | 1.1200 | 1.1200 | 743,800 |
Jul 22, 2024 | 1.0000 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 432,700 |
Jul 19, 2024 | 1.0200 | 1.0600 | 0.9900 | 1.0000 | 1.0000 | 445,200 |
Jul 18, 2024 | 1.0400 | 1.0700 | 0.9900 | 1.0100 | 1.0100 | 434,400 |
Jul 17, 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0600 | 1.0600 | 493,600 |
Jul 16, 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 704,900 |
Jul 15, 2024 | 0.9800 | 1.0300 | 0.9600 | 1.0200 | 1.0200 | 618,000 |
Jul 12, 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 475,200 |
Jul 11, 2024 | 0.9500 | 1.0300 | 0.9300 | 1.0200 | 1.0200 | 579,100 |
Jul 10, 2024 | 0.9100 | 0.9600 | 0.9100 | 0.9600 | 0.9600 | 464,100 |
Jul 9, 2024 | 0.8900 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 471,300 |
Jul 8, 2024 | 0.9100 | 0.9300 | 0.8800 | 0.8900 | 0.8900 | 769,300 |
Jul 5, 2024 | 0.9200 | 0.9300 | 0.8400 | 0.8900 | 0.8900 | 959,900 |
Jul 3, 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 769,700 |
Jul 2, 2024 | 0.9500 | 0.9600 | 0.9200 | 0.9300 | 0.9300 | 527,300 |
Jul 1, 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 1,027,500 |
Jun 28, 2024 | 1.0200 | 1.0200 | 0.9400 | 1.0000 | 1.0000 | 3,303,000 |
Jun 27, 2024 | 0.9000 | 1.0300 | 0.9000 | 1.0300 | 1.0300 | 1,079,000 |
Jun 26, 2024 | 0.9100 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 593,100 |
Jun 25, 2024 | 0.9300 | 0.9500 | 0.9100 | 0.9100 | 0.9100 | 464,200 |
Jun 24, 2024 | 0.9000 | 0.9700 | 0.9000 | 0.9200 | 0.9200 | 954,500 |
Jun 21, 2024 | 0.8900 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 608,000 |
Jun 20, 2024 | 0.8800 | 0.9300 | 0.8400 | 0.8900 | 0.8900 | 848,400 |
Jun 18, 2024 | 0.9000 | 0.9300 | 0.8800 | 0.8900 | 0.8900 | 1,292,200 |
Jun 17, 2024 | 0.9100 | 0.9200 | 0.9000 | 0.9100 | 0.9100 | 1,025,900 |
Jun 14, 2024 | 0.9300 | 0.9400 | 0.9100 | 0.9200 | 0.9200 | 544,700 |
Jun 13, 2024 | 0.9600 | 0.9600 | 0.9000 | 0.9300 | 0.9300 | 539,800 |
Jun 12, 2024 | 0.9800 | 0.9900 | 0.9400 | 0.9500 | 0.9500 | 425,200 |
Related Tickers
GERN Geron Corporation
1.5400
-3.75%
SER Serina Therapeutics, Inc.
6.18
+4.92%
MDWD MediWound Ltd.
20.62
-3.15%
ABP Abpro Corporation
0.2541
-6.92%
CGTX Cognition Therapeutics, Inc.
0.3172
+1.02%
MAIA MAIA Biotechnology, Inc.
1.7500
-2.78%
ERNA Ernexa Therapeutics Inc.
0.1585
+2.26%
RENB Renovaro Inc.
0.3447
-9.41%
STRO Sutro Biopharma, Inc.
0.8268
-1.52%
PCSA Processa Pharmaceuticals, Inc.
0.4000
+16.45%