Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lineage Cell Therapeutics, Inc. Common Stock (NY:LCTX)

0.5111 +0.0255 (+5.25%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2025 0.4944 0.5000 0.4852 0.4856 897,837 -0.01(-2.37%)
May 19, 2025 0.4790 0.5000 0.4510 0.4974 989,469 +0.03(+7.43%)
May 16, 2025 0.4600 0.4902 0.4600 0.4630 892,755 -0.01(-1.59%)
May 15, 2025 0.4700 0.4715 0.4501 0.4705 566,336 +0.01(+2.73%)
May 14, 2025 0.4700 0.4878 0.4575 0.4580 888,445 -0.01(-2.55%)
May 13, 2025 0.4700 0.4758 0.4500 0.4700 1,181,648 -0.01(-1.90%)
May 12, 2025 0.4750 0.4890 0.4477 0.4791 875,672 +0.04(+8.89%)
May 09, 2025 0.4600 0.4723 0.4350 0.4400 1,330,052 -0.03(-6.38%)
May 08, 2025 0.4471 0.4822 0.4300 0.4700 701,658 +0.03(+5.86%)
May 07, 2025 0.4300 0.4440 0.4250 0.4440 538,080 +0.01(+2.07%)
May 06, 2025 0.4786 0.4786 0.4326 0.4350 745,739 -0.02(-5.13%)
May 05, 2025 0.4869 0.4900 0.4585 0.4585 464,417 -0.03(-6.56%)
May 02, 2025 0.4760 0.5000 0.4728 0.4907 444,374 -0.01(-2.64%)
May 01, 2025 0.4954 0.5050 0.4700 0.5040 479,730 +0.01(+1.00%)
Apr 30, 2025 0.4700 0.4990 0.4700 0.4990 1,491,236 +0.03(+5.94%)
Apr 29, 2025 0.4606 0.4830 0.4606 0.4710 740,781 +0.01(+2.39%)
Apr 28, 2025 0.5000 0.5050 0.4600 0.4600 757,188 -0.03(-6.12%)
Apr 25, 2025 0.4941 0.5138 0.4647 0.4900 819,575 -0.01(-1.67%)
Apr 24, 2025 0.4688 0.4989 0.4609 0.4983 1,326,809 +0.03(+5.57%)
Apr 23, 2025 0.4300 0.4720 0.4201 0.4720 1,174,265 +0.04(+9.82%)
Apr 22, 2025 0.4083 0.4386 0.4020 0.4298 931,060 +0.03(+7.45%)
Apr 21, 2025 0.4200 0.4215 0.4000 0.4000 1,573,220 -0.01(-2.44%)
Apr 17, 2025 0.4147 0.4390 0.4092 0.4100 1,208,293 -0.01(-1.63%)
Apr 16, 2025 0.4310 0.4513 0.4168 0.4168 1,063,662 -0.01(-2.82%)
Apr 15, 2025 0.4409 0.4674 0.4289 0.4289 874,670 -0.02(-3.49%)
Apr 14, 2025 0.4600 0.4660 0.4265 0.4444 974,488 -0.03(-5.41%)
Apr 11, 2025 0.4200 0.4698 0.4000 0.4698 951,508 +0.06(+14.59%)
Apr 10, 2025 0.4032 0.4195 0.3780 0.4100 754,824 -0.00(-1.11%)
Apr 09, 2025 0.3850 0.4166 0.3651 0.4146 1,355,617 +0.03(+7.38%)
Apr 08, 2025 0.4100 0.4109 0.3860 0.3861 1,155,686 -0.01(-3.52%)
Apr 07, 2025 0.4100 0.4249 0.3807 0.4002 1,834,081 -0.03(-7.45%)
Apr 04, 2025 0.4210 0.4422 0.4022 0.4324 2,000,693 +0.02(+3.62%)
Apr 03, 2025 0.4090 0.4213 0.4090 0.4173 1,142,332 -0.02(-4.55%)
Apr 02, 2025 0.4100 0.4461 0.4076 0.4372 996,286 +0.03(+6.37%)
Apr 01, 2025 0.4700 0.4720 0.4011 0.4110 2,537,934 -0.04(-8.99%)
Mar 31, 2025 0.4860 0.4860 0.4507 0.4516 1,844,335 -0.04(-8.19%)
Mar 28, 2025 0.4990 0.4990 0.4811 0.4919 1,339,119 -0.00(-0.95%)
Mar 27, 2025 0.5000 0.5078 0.4725 0.4966 1,524,939 -0.00(-0.70%)
Mar 26, 2025 0.5201 0.5206 0.4952 0.5001 1,322,003 -0.01(-2.89%)
Mar 25, 2025 0.5320 0.5449 0.5150 0.5150 736,628 -0.02(-3.97%)
Mar 24, 2025 0.5200 0.5455 0.5000 0.5363 1,629,212 +0.03(+5.88%)
Mar 21, 2025 0.5000 0.5418 0.4910 0.5065 6,412,407 +0.01(+1.30%)
Mar 20, 2025 0.4900 0.5259 0.4918 0.5000 1,996,062 +0.01(+1.13%)
Mar 19, 2025 0.4799 0.5279 0.4760 0.4944 1,230,444 +0.01(+2.64%)
Mar 18, 2025 0.5021 0.5109 0.4802 0.4817 2,410,719 -0.02(-3.66%)
Mar 17, 2025 0.5300 0.5299 0.4955 0.5000 2,856,962 -0.02(-3.85%)
Mar 14, 2025 0.5201 0.5478 0.5160 0.5200 875,497 +0.00(+0.00%)
Mar 13, 2025 0.5400 0.5599 0.5165 0.5200 2,140,966 -0.00(-0.04%)
Mar 12, 2025 0.5339 0.5490 0.5161 0.5202 1,680,198 -0.01(-2.38%)
Mar 11, 2025 0.5400 0.5535 0.5002 0.5329 1,716,149 +0.00(+0.36%)
Mar 10, 2025 0.5500 0.5777 0.5107 0.5310 1,868,870 +0.01(+1.09%)
Mar 07, 2025 0.5521 0.5560 0.5190 0.5253 855,166 -0.00(-0.89%)
Mar 06, 2025 0.5195 0.5661 0.5100 0.5300 1,953,458 +0.01(+2.08%)
Mar 05, 2025 0.5326 0.5469 0.5192 0.5192 1,544,266 -0.01(-2.55%)
Mar 04, 2025 0.5100 0.5587 0.5002 0.5328 1,166,765 +0.02(+4.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.