UK markets close in 1 hour

Lineage Cell Therapeutics, Inc. (LCTX)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.1200+0.0100 (+0.90%)
As of 10:23AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.11001.14001.12001.12001.120042,366
25 Apr 20241.10001.14001.10001.11001.1100359,400
24 Apr 20241.15001.15001.10001.10001.1000747,300
23 Apr 20241.13001.19001.13001.14001.1400333,200
22 Apr 20241.14001.17001.12001.14001.1400430,000
19 Apr 20241.22001.23001.12001.15001.15001,099,100
18 Apr 20241.30001.30001.18001.20001.20001,040,700
17 Apr 20241.16001.32001.16001.29001.29002,315,900
16 Apr 20241.24001.27001.15001.15001.1500766,200
15 Apr 20241.31001.33001.22001.25001.2500679,000
12 Apr 20241.41001.43001.29001.30001.30001,045,300
11 Apr 20241.38001.45001.33001.41001.4100857,100
10 Apr 20241.35001.41001.33001.35001.3500543,000
09 Apr 20241.47001.47001.34001.40001.4000714,800
08 Apr 20241.42001.47001.41001.47001.4700935,800
05 Apr 20241.46001.47001.38001.40001.40001,205,400
04 Apr 20241.38001.56001.38001.44001.44001,900,900
03 Apr 20241.40001.42001.32001.36001.3600908,700
02 Apr 20241.42001.44001.37001.40001.4000752,400
01 Apr 20241.49001.52001.37001.46001.46002,062,300
28 Mar 20241.37001.61001.33001.48001.48004,275,400
27 Mar 20241.28001.47001.28001.40001.40001,328,600
26 Mar 20241.27001.35001.26001.31001.3100765,400
25 Mar 20241.25001.29001.24001.28001.2800578,800
22 Mar 20241.33001.38001.26001.27001.2700648,800
21 Mar 20241.21001.39001.21001.36001.36001,109,000
20 Mar 20241.20001.27001.20001.22001.2200712,000
19 Mar 20241.15001.24001.15001.21001.2100433,300
18 Mar 20241.24001.26001.16001.17001.1700688,700
15 Mar 20241.17001.31001.14001.29001.29001,660,000
14 Mar 20241.20001.25001.13001.16001.1600976,900
13 Mar 20241.26001.29001.20001.21001.2100845,000
12 Mar 20241.28001.36001.23001.24001.2400971,600
11 Mar 20241.23001.45001.21001.29001.29001,452,400
08 Mar 20241.14001.42001.14001.30001.30003,097,800
07 Mar 20241.15001.15001.07001.13001.1300450,000
06 Mar 20241.10001.14001.09001.13001.1300221,200
05 Mar 20241.12001.14001.08001.08001.0800421,600
04 Mar 20241.10001.16001.07001.14001.1400806,300
01 Mar 20241.05001.12001.05001.11001.1100404,400
29 Feb 20241.06001.08001.03001.04001.0400502,500
28 Feb 20241.07001.09001.03001.04001.0400482,800
27 Feb 20241.05001.10001.03001.09001.0900363,800
26 Feb 20241.03001.06001.03001.04001.0400430,900
23 Feb 20241.07001.07001.02001.03001.0300485,000
22 Feb 20241.07001.10001.05001.07001.0700482,100
21 Feb 20241.07001.11001.04001.06001.0600540,000
20 Feb 20241.10001.15001.07001.09001.0900516,200
16 Feb 20241.12001.18001.10001.13001.1300673,300
15 Feb 20241.06001.15001.03001.13001.1300699,800
14 Feb 20241.06001.06001.00001.03001.0300602,400
13 Feb 20241.10001.11001.02001.02001.0200946,200
12 Feb 20241.11001.14001.06001.08001.08001,332,900
09 Feb 20241.14001.15001.06001.08001.08002,384,500
08 Feb 20241.06001.08001.02001.08001.0800557,100
07 Feb 20241.10001.12001.05001.05001.0500938,400
06 Feb 20241.07001.15001.07001.11001.11001,183,900
05 Feb 20241.02001.12000.99001.04001.04001,159,600
02 Feb 20240.90000.99000.88000.98000.9800676,900
01 Feb 20240.94001.04000.84000.86000.86002,201,500
31 Jan 20241.01001.02000.92000.93000.9300986,000
30 Jan 20241.07001.08000.99001.00001.0000684,600
29 Jan 20241.11001.11001.06001.10001.1000492,900
26 Jan 20241.08001.12001.07001.10001.1000331,300
25 Jan 20241.04001.09001.03001.09001.0900788,800
24 Jan 20241.07001.07001.03001.05001.0500434,000
23 Jan 20241.09001.10001.02001.04001.0400341,600
22 Jan 20241.05001.10001.02001.03001.03001,240,400
19 Jan 20241.09001.09001.03001.05001.0500575,300
18 Jan 20241.14001.14001.08001.08001.0800257,300
17 Jan 20241.12001.13001.08001.11001.1100329,900
16 Jan 20241.08001.16001.08001.13001.1300601,300
12 Jan 20241.15001.15001.10001.10001.1000368,900
11 Jan 20241.17001.19001.13001.13001.1300549,400
10 Jan 20241.22001.24001.20001.20001.2000821,000
09 Jan 20241.22001.31001.21001.22001.2200796,100
08 Jan 20241.12001.28001.12001.25001.25001,104,600
05 Jan 20241.21001.21001.13001.20001.2000977,600
04 Jan 20241.20001.27001.16001.22001.22001,715,000
03 Jan 20241.11001.26001.09001.21001.21002,122,400
02 Jan 20241.09001.15001.07001.09001.09001,593,100
29 Dec 20231.16001.16001.06001.09001.09001,000,900
28 Dec 20231.16001.19001.12001.15001.1500844,900
27 Dec 20231.11001.18001.11001.18001.1800349,700
26 Dec 20231.08001.13001.08001.12001.1200359,400
22 Dec 20231.08001.10001.03001.09001.0900634,000
21 Dec 20231.02001.10000.99001.08001.0800559,400
20 Dec 20230.98001.05000.97001.01001.0100696,800
19 Dec 20231.03001.05000.97000.98000.9800970,700
18 Dec 20230.93001.09000.92001.06001.06001,002,400
15 Dec 20230.99000.99000.90000.91000.91002,958,400
14 Dec 20230.98000.99000.95000.97000.9700678,000
13 Dec 20230.94000.97000.92000.97000.9700755,700
12 Dec 20230.97001.00000.93000.95000.9500387,000
11 Dec 20231.03001.03000.93000.98000.9800880,500
08 Dec 20231.07001.10001.02001.04001.0400536,000
07 Dec 20231.05001.08001.00001.07001.0700369,500
06 Dec 20231.01001.06000.99001.02001.0200439,000
05 Dec 20231.01001.05001.00001.00001.0000432,900
04 Dec 20230.98001.02000.98001.00001.0000321,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...