Lineage Cell Therapeutics, Inc. Common Stock (LCTX)

1.7400
-0.0200 (-1.14%)
NYSE · Last Trade: Feb 4th, 7:59 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
12/16/20251.711.821.711.801,332,9591.80
12/15/20251.691.721.651.721,035,7641.72
12/12/20251.701.721.661.66802,9641.66
12/11/20251.721.751.711.71644,6511.71
12/10/20251.741.791.711.74840,8451.74
12/09/20251.701.751.701.741,375,7601.74
12/08/20251.741.741.691.69712,4261.69
12/05/20251.751.751.701.72854,0271.72
12/04/20251.661.751.621.74969,1241.74
12/03/20251.601.711.571.681,128,1281.68
12/02/20251.661.681.581.611,969,6421.61
12/01/20251.731.761.641.662,777,3231.66
11/28/20251.711.761.691.761,387,6631.76
11/26/20251.751.751.691.71882,8351.71
11/25/20251.771.811.711.74824,6781.74
11/24/20251.771.811.691.753,237,3671.75
11/21/20251.701.751.671.741,063,6521.74
11/20/20251.701.781.661.671,693,0331.67
11/19/20251.761.781.681.711,135,7231.71
11/18/20251.721.781.701.771,215,7521.77
11/17/20251.891.901.741.741,480,5891.74
11/14/20251.831.961.811.881,367,5581.88
11/13/20251.971.991.781.801,622,8941.80
11/12/20251.801.951.781.9315,959,9121.93
11/11/20251.811.861.771.82874,8341.82
11/10/20251.801.881.781.811,237,0351.81
11/07/20251.571.761.531.761,908,6701.76
11/06/20251.801.841.701.732,093,5931.73
11/05/20251.831.851.781.82991,7371.82