LCTX - Lineage Cell Therapeutics, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 20201.38001.44001.35011.39001.3900585,269
Feb 21, 20201.50001.52001.39001.45001.4500600,700
Feb 20, 20201.48001.51001.37001.49001.4900763,700
Feb 19, 20201.53001.53001.48001.50001.5000307,800
Feb 18, 20201.49001.55001.46001.52001.5200734,800
Feb 14, 20201.52001.60001.46001.51001.5100833,900
Feb 13, 20201.49001.63001.45001.52001.5200950,900
Feb 12, 20201.63001.67001.46001.49001.49001,803,900
Feb 11, 20201.48001.63001.48001.58001.58002,440,500
Feb 10, 20201.29001.48001.25001.47001.47002,343,900
Feb 07, 20201.31001.41001.23001.25001.25001,643,200
Feb 06, 20201.10001.45001.08001.31001.31005,644,300
Feb 05, 20201.04001.08001.02001.08001.0800520,200
Feb 04, 20201.03001.09001.00001.01001.0100449,500
Feb 03, 20201.01001.05001.00001.01001.0100567,400
Jan 31, 20201.07001.07001.01001.03001.0300473,100
Jan 30, 20201.05001.10001.02001.07001.0700521,900
Jan 29, 20201.14001.15001.00001.05001.05001,044,700
Jan 28, 20201.13001.17001.11001.14001.14001,016,600
Jan 27, 20201.08001.15001.06001.10001.10001,626,900
Jan 24, 20200.99001.19000.99001.04001.04004,226,100
Jan 23, 20200.79000.95000.79000.95000.95001,638,200
Jan 22, 20200.85000.85000.80000.81000.8100590,900
Jan 21, 20200.79000.89000.78000.85000.8500515,400
Jan 17, 20200.89000.90000.80000.81000.8100936,500
Jan 16, 20200.75000.85000.74000.84000.8400821,600
Jan 15, 20200.76000.76000.73000.74000.7400450,000
Jan 14, 20200.77000.82000.73000.75000.75001,055,100
Jan 13, 20200.77000.80000.75000.77000.7700331,800
Jan 10, 20200.80000.83000.75000.77000.7700507,400
Jan 09, 20200.77000.79000.75000.78000.7800588,100
Jan 08, 20200.80000.80000.76000.76000.7600527,400
Jan 07, 20200.81000.81000.80000.80000.8000439,000
Jan 06, 20200.82000.83000.80000.81000.8100428,500
Jan 03, 20200.86000.86000.83000.83000.8300401,600
Jan 02, 20200.92000.94000.83000.87000.8700976,700
Dec 31, 20190.86000.90000.78000.89000.89001,249,300
Dec 30, 20190.81000.95000.78000.86000.86003,266,700
Dec 27, 20190.75000.78000.73000.77000.77001,034,400
Dec 26, 20190.76000.84000.73000.80000.80002,392,900
Dec 24, 20190.86000.90000.70000.73000.73008,246,800
Dec 23, 20190.58000.59000.53000.54000.54001,643,600
Dec 20, 20190.59000.60000.57000.59000.59001,208,800
Dec 19, 20190.63000.63000.57000.60000.60001,172,700
Dec 18, 20190.65000.65000.62000.63000.6300542,100
Dec 17, 20190.65000.67000.64000.64000.6400684,600
Dec 16, 20190.67000.69000.65000.66000.6600792,800
Dec 13, 20190.69000.69000.67000.68000.6800530,800
Dec 12, 20190.70000.71000.69000.69000.6900543,700
Dec 11, 20190.69000.71000.69000.70000.7000522,700
Dec 10, 20190.74000.75000.66000.69000.6900803,000
Dec 09, 20190.79000.80000.73000.74000.7400384,400
Dec 06, 20190.80000.82000.78000.78000.7800529,800
Dec 05, 20190.82000.85000.79000.80000.8000576,100
Dec 04, 20190.83000.84000.80000.82000.8200567,800
Dec 03, 20190.83000.86000.80000.80000.8000285,700
Dec 02, 20190.88000.90000.82000.83000.8300506,300
Nov 29, 20190.91000.92000.85000.90000.9000387,200
Nov 27, 20190.92000.93000.85000.91000.9100159,500
Nov 26, 20190.87000.94000.87000.89000.8900234,900
Nov 25, 20190.87000.92000.86000.87000.8700329,300
Nov 22, 20190.88000.88000.85000.85000.8500265,800
Nov 21, 20190.88000.89000.86000.88000.8800141,700
Nov 20, 20190.84000.94000.83000.86000.8600269,700
Nov 19, 20190.87000.88000.84000.85000.8500357,600
Nov 18, 20190.87000.90000.84000.86000.8600318,100
Nov 15, 20190.81000.94000.80000.87000.8700748,600
Nov 14, 20190.77000.80000.75000.80000.8000273,400
Nov 13, 20190.72000.78000.72000.78000.7800317,300
Nov 12, 20190.73000.75000.66000.72000.7200626,300
Nov 11, 20190.84000.84000.72000.73000.7300543,000
Nov 08, 20190.82000.85000.79000.80000.8000339,800
Nov 07, 20190.82000.84000.82000.84000.8400116,500
Nov 06, 20190.84000.87000.82000.82000.8200191,600
Nov 05, 20190.83000.87000.78000.87000.8700479,600
Nov 04, 20190.75000.83000.74000.83000.8300582,900
Nov 01, 20190.80000.82000.77000.79000.7900300,800
Oct 31, 20190.82000.85000.78000.78000.7800693,000
Oct 30, 20190.84000.85000.80000.84000.8400182,100
Oct 29, 20190.86000.89000.81000.83000.8300320,000
Oct 28, 20190.85000.89000.85000.86000.8600354,400
Oct 25, 20190.91000.93000.85000.85000.8500805,100
Oct 24, 20190.96000.99000.93000.94000.9400182,900
Oct 23, 20190.98001.01000.94000.96000.9600243,000
Oct 22, 20190.97000.99000.93000.96000.9600178,200
Oct 21, 20191.00001.01000.96000.97000.9700278,300
Oct 18, 20190.93000.99000.93000.98000.9800309,500
Oct 17, 20191.00001.00000.96000.96000.9600141,800
Oct 16, 20190.95001.02000.92001.01001.0100376,500
Oct 15, 20190.95000.96000.93000.95000.9500243,000
Oct 14, 20190.96000.97000.92000.93000.9300231,700
Oct 11, 20190.95000.97000.94000.94000.9400227,100
Oct 10, 20190.94000.97000.94000.94000.9400116,600
Oct 09, 20190.96000.99000.94000.94000.9400269,000
Oct 08, 20190.94000.97000.92000.96000.9600174,000
Oct 07, 20190.97000.98000.93000.96000.960093,400
Oct 04, 20190.91000.98000.90000.98000.9800207,200
Oct 03, 20190.92000.96000.90000.93000.9300248,500
Oct 02, 20190.97000.99000.92000.92000.9200369,900
Oct 01, 20191.00001.01000.96000.97000.9700345,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...