Lineage Cell Therapeutics Inc (LCTX) Historical Stock Data

0.64 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, LCTX is down -0.89% a day on average. There have been 13 days where Lineage Cell Therapeutics Inc closed green and 17 days where LCTX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.74	0.64	↓$0.10 (-12.97%)	0.61	0.74	9.92M
2024-11-19	0.88	0.90	↑$0.02 (2.68%)	0.88	0.91	306.01K
2024-11-18	0.92	0.88	↓$0.04 (-4.42%)	0.87	0.93	407.02K
2024-11-15	0.94	0.86	↓$0.07 (-7.70%)	0.80	0.94	874.92K
2024-11-14	0.93	0.89	↓$0.04 (-4.38%)	0.89	0.95	388.28K
2024-11-13	0.95	0.91	↓$0.03 (-3.41%)	0.88	0.96	432.08K
2024-11-12	0.95	0.95	↑$0.00 (0.25%)	0.93	0.97	575.74K
2024-11-11	0.94	0.94	↑$0.00 (0.31%)	0.92	0.95	422.41K
2024-11-08	0.89	0.92	↑$0.03 (3.80%)	0.88	0.94	578.08K
2024-11-07	0.90	0.91	↑$0.01 (0.57%)	0.89	0.95	417.69K
2024-11-06	0.88	0.93	↑$0.05 (5.11%)	0.85	0.93	1M
2024-11-05	0.83	0.84	↑$0.01 (1.66%)	0.83	0.85	262.58K
2024-11-04	0.84	0.84	↓$0.00 (-0.17%)	0.81	0.84	280.79K
2024-11-01	0.84	0.82	↓$0.02 (-2.88%)	0.81	0.87	427.45K
2024-10-31	0.86	0.83	↓$0.03 (-3.12%)	0.83	0.86	559.90K
2024-10-30	0.88	0.85	↓$0.03 (-3.16%)	0.85	0.89	296.37K
2024-10-29	0.89	0.88	↓$0.00 (-0.45%)	0.86	0.89	338.84K
2024-10-28	0.87	0.88	↑$0.01 (1.59%)	0.86	0.90	406.45K
2024-10-25	0.85	0.84	↓$0.01 (-0.66%)	0.84	0.87	180.51K
2024-10-24	0.88	0.86	↓$0.02 (-2.65%)	0.84	0.88	390.97K
2024-10-23	0.88	0.87	↓$0.01 (-0.59%)	0.86	0.89	416.75K
2024-10-22	0.87	0.89	↑$0.02 (2.23%)	0.87	0.89	205.91K
2024-10-21	0.90	0.87	↓$0.03 (-3.87%)	0.86	0.94	473.80K
2024-10-18	0.84	0.91	↑$0.06 (7.50%)	0.83	0.93	1.17M
2024-10-17	0.86	0.84	↓$0.02 (-2.51%)	0.84	0.87	628.49K
2024-10-16	0.84	0.87	↑$0.03 (4.06%)	0.84	0.88	295.66K
2024-10-15	0.86	0.83	↓$0.03 (-3.20%)	0.83	0.87	387.93K
2024-10-14	0.85	0.86	↑$0.01 (1.06%)	0.85	0.89	474.01K
2024-10-11	0.85	0.86	↑$0.01 (1.16%)	0.85	0.87	500.17K
2024-10-10	0.87	0.85	↓$0.02 (-2.39%)	0.78	0.88	782.66K