NYSEARCA:LCTX
Lineage Cell Therapeutics, Inc. Stock Price (Quote)
$1.06
+0.0100 (+0.95%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.04 | $1.56 | Friday, 3rd May 2024 LCTX stock ended at $1.06. This is 0.95% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.67% from a day low at $1.05 to a day high of $1.12. |
| 90 days | $0.99 | $1.61 | |
| 52 weeks | $0.84 | $1.61 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $1.09 | $1.12 | $1.05 | $1.06 | 602 177 |
| May 02, 2024 | $1.12 | $1.12 | $1.04 | $1.05 | 1 815 265 |
| May 01, 2024 | $1.11 | $1.13 | $1.09 | $1.13 | 557 569 |
| Apr 30, 2024 | $1.12 | $1.15 | $1.09 | $1.09 | 764 016 |
| Apr 29, 2024 | $1.14 | $1.17 | $1.12 | $1.12 | 408 170 |
| Apr 26, 2024 | $1.11 | $1.14 | $1.11 | $1.14 | 306 546 |
| Apr 25, 2024 | $1.10 | $1.14 | $1.10 | $1.11 | 330 657 |
| Apr 24, 2024 | $1.15 | $1.15 | $1.10 | $1.10 | 739 011 |
| Apr 23, 2024 | $1.13 | $1.19 | $1.13 | $1.14 | 333 217 |
| Apr 22, 2024 | $1.14 | $1.17 | $1.12 | $1.14 | 400 970 |
| Apr 19, 2024 | $1.22 | $1.23 | $1.12 | $1.15 | 1 089 817 |
| Apr 18, 2024 | $1.30 | $1.30 | $1.18 | $1.20 | 1 027 437 |
| Apr 17, 2024 | $1.16 | $1.32 | $1.16 | $1.29 | 2 305 202 |
| Apr 16, 2024 | $1.24 | $1.27 | $1.15 | $1.15 | 758 764 |
| Apr 15, 2024 | $1.31 | $1.33 | $1.22 | $1.25 | 658 153 |
| Apr 12, 2024 | $1.41 | $1.43 | $1.29 | $1.30 | 1 029 147 |
| Apr 11, 2024 | $1.38 | $1.45 | $1.33 | $1.41 | 828 254 |
| Apr 10, 2024 | $1.35 | $1.41 | $1.33 | $1.35 | 530 217 |
| Apr 09, 2024 | $1.47 | $1.47 | $1.34 | $1.40 | 712 704 |
| Apr 08, 2024 | $1.42 | $1.47 | $1.41 | $1.47 | 927 122 |
| Apr 05, 2024 | $1.46 | $1.47 | $1.38 | $1.40 | 1 199 247 |
| Apr 04, 2024 | $1.38 | $1.56 | $1.38 | $1.45 | 1 879 707 |
| Apr 03, 2024 | $1.40 | $1.41 | $1.32 | $1.36 | 894 589 |
| Apr 02, 2024 | $1.42 | $1.44 | $1.37 | $1.40 | 743 332 |
| Apr 01, 2024 | $1.49 | $1.52 | $1.37 | $1.46 | 2 059 615 |
