Lineage Cell Therapeutics, Inc. Common Stock (LCTX)

1.6000
-0.0100 (-0.62%)
NYSE · Last Trade: Mar 17th, 12:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/06/20261.701.741.661.701,080,3821.70
2/05/20261.731.791.681.681,276,1321.68
2/04/20261.761.801.671.741,116,3091.74
2/03/20261.551.761.531.762,288,2591.76
2/02/20261.461.541.451.541,206,6691.54
1/30/20261.551.581.461.482,792,5391.48
1/29/20261.561.601.531.57913,9451.57
1/28/20261.631.631.561.581,129,8281.58
1/27/20261.591.641.581.63385,8201.63
1/26/20261.631.651.581.59807,4811.59
1/23/20261.671.671.611.61698,3961.61
1/22/20261.681.711.641.65468,4541.65
1/21/20261.651.671.621.66645,9761.66
1/20/20261.641.681.601.65810,2361.65
1/16/20261.661.741.621.701,470,7581.70
1/15/20261.691.711.651.65697,1041.65
1/14/20261.681.721.641.70790,2871.70
1/13/20261.771.771.661.67829,4271.67
1/12/20261.731.781.641.761,536,4811.76
1/09/20261.771.771.691.711,001,4841.71
1/08/20261.801.821.731.76837,4891.76
1/07/20261.701.831.701.831,706,9061.83
1/06/20261.671.731.671.701,275,2961.70
1/05/20261.641.701.621.691,069,0281.69
1/02/20261.651.681.611.64725,9201.64
12/31/20251.601.681.581.671,111,5701.67
12/30/20251.641.641.571.601,092,0681.60
12/29/20251.641.661.601.63948,0941.63
12/26/20251.681.681.611.65722,0701.65
12/24/20251.661.691.631.68328,4841.68
12/23/20251.721.721.631.661,826,0021.66
12/22/20251.711.771.681.731,288,6741.73
12/19/20251.701.741.651.684,522,1041.68
12/18/20251.751.821.701.751,157,1071.75
12/17/20251.811.811.741.771,027,8211.77