Lineage Cell Therapeutics, Inc. LCTX
AMEX · United States · Health Technology
$0.9303+0.03 (+2.89%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.93 | +3.33% | $0.92 | $0.96 | $0.89 | 1.25M |
| 2026-10-01 | $0.90 | -6.25% | $0.96 | $0.97 | $0.88 | 1.65M |
| 2026-09-30 | $0.96 | +1.05% | $0.95 | $0.99 | $0.94 | 1.27M |
| 2026-09-29 | $0.95 | -2.06% | $0.98 | $0.99 | $0.92 | 2.59M |
| 2026-09-28 | $0.97 | -5.83% | $1.02 | $1.04 | $0.96 | 1.57M |
| 2026-09-25 | $1.03 | +8.42% | $0.95 | $1.04 | $0.94 | 2.48M |
| 2026-09-24 | $0.95 | -1.04% | $0.95 | $0.97 | $0.91 | 2.44M |
| 2026-09-23 | $0.96 | -7.69% | $1.02 | $1.04 | $0.96 | 2.63M |
| 2026-09-22 | $1.04 | +2.97% | $1.02 | $1.05 | $1.00 | 846.80K |
| 2026-09-21 | $1.01 | -1.94% | $1.03 | $1.05 | $1.01 | 720.70K |
| 2026-09-18 | $1.03 | 0.00% | $1.02 | $1.06 | $1.00 | 3.21M |
| 2026-09-17 | $1.03 | -3.74% | $1.10 | $1.10 | $1.03 | 894.40K |
| 2026-09-16 | $1.07 | +0.94% | $1.06 | $1.12 | $1.03 | 1.64M |
| 2026-09-15 | $1.06 | -0.93% | $1.06 | $1.07 | $1.02 | 1.40M |
| 2026-09-14 | $1.07 | +5.94% | $1.01 | $1.08 | $1.01 | 1.84M |
| 2026-09-11 | $1.01 | -0.98% | $1.02 | $1.03 | $1.00 | 910.40K |
| 2026-09-10 | $1.02 | -0.97% | $1.02 | $1.03 | $1.00 | 1.20M |
| 2026-09-09 | $1.03 | -5.50% | $1.11 | $1.12 | $1.03 | 1.36M |
| 2026-09-08 | $1.09 | +0.93% | $1.10 | $1.16 | $1.09 | 1.31M |
| 2026-09-04 | $1.08 | -1.82% | $1.09 | $1.11 | $1.08 | 535.70K |
| 2026-09-03 | $1.10 | -0.90% | $1.11 | $1.12 | $1.09 | 916.50K |
| 2026-09-02 | $1.11 | +2.78% | $1.08 | $1.14 | $1.08 | 675.90K |
| 2026-09-01 | $1.08 | -1.82% | $1.10 | $1.12 | $1.08 | 902.70K |
| 2026-08-31 | $1.10 | -0.90% | $1.11 | $1.13 | $1.10 | 580.40K |
| 2026-08-28 | $1.11 | -4.31% | $1.16 | $1.18 | $1.11 | 587.30K |
| 2026-08-27 | $1.16 | +3.57% | $1.11 | $1.19 | $1.10 | 970.10K |
| 2026-08-26 | $1.12 | -0.88% | $1.16 | $1.16 | $1.10 | 800.20K |
| 2026-08-25 | $1.13 | +3.67% | $1.08 | $1.13 | $1.08 | 1.03M |
| 2026-08-24 | $1.09 | +0.93% | $1.08 | $1.11 | $1.06 | 607.30K |
| 2026-08-21 | $1.08 | 0.00% | $1.09 | $1.11 | $1.07 | 716.40K |
| 2026-08-20 | $1.08 | -1.82% | $1.09 | $1.10 | $1.04 | 1.47M |
| 2026-08-19 | $1.10 | +3.77% | $1.09 | $1.13 | $1.08 | 951.50K |
| 2026-08-18 | $1.06 | 0.00% | $1.06 | $1.08 | $1.05 | 1.11M |
| 2026-08-17 | $1.06 | -0.93% | $1.07 | $1.11 | $1.06 | 795.40K |
| 2026-08-14 | $1.07 | +0.94% | $1.06 | $1.09 | $1.05 | 1.13M |
| 2026-08-13 | $1.06 | -3.64% | $1.11 | $1.12 | $1.05 | 957.60K |
| 2026-08-12 | $1.10 | -1.79% | $1.12 | $1.13 | $1.09 | 698.00K |
| 2026-08-11 | $1.12 | -0.88% | $1.13 | $1.15 | $1.10 | 763.80K |
| 2026-08-10 | $1.13 | +2.73% | $1.10 | $1.15 | $1.09 | 752.30K |
| 2026-08-07 | $1.10 | -2.65% | $1.10 | $1.14 | $1.08 | 833.60K |
| 2026-08-06 | $1.13 | -0.88% | $1.16 | $1.18 | $1.12 | 711.60K |
| 2026-08-05 | $1.14 | +1.79% | $1.12 | $1.15 | $1.10 | 693.10K |
| 2026-08-04 | $1.12 | +0.90% | $1.13 | $1.15 | $1.11 | 860.80K |
| 2026-08-03 | $1.11 | +2.78% | $1.08 | $1.12 | $1.07 | 680.70K |
| 2026-07-31 | $1.08 | -2.70% | $1.11 | $1.13 | $1.07 | 948.70K |
| 2026-07-30 | $1.11 | +4.72% | $1.06 | $1.13 | $1.05 | 1.05M |
| 2026-07-29 | $1.06 | -0.93% | $1.07 | $1.08 | $1.02 | 1.40M |
| 2026-07-28 | $1.07 | +3.88% | $1.04 | $1.08 | $1.03 | 891.20K |
| 2026-07-27 | $1.03 | 0.00% | $1.03 | $1.08 | $1.00 | 1.71M |
| 2026-07-24 | $1.03 | -3.74% | $1.07 | $1.09 | $1.02 | 1.23M |
| 2026-07-23 | $1.07 | -3.60% | $1.11 | $1.12 | $1.07 | 1.03M |
| 2026-07-22 | $1.11 | -2.63% | $1.12 | $1.14 | $1.10 | 774.10K |
| 2026-07-21 | $1.14 | +3.64% | $1.11 | $1.14 | $1.10 | 762.90K |
| 2026-07-20 | $1.10 | -5.17% | $1.15 | $1.17 | $1.09 | 1.74M |
| 2026-07-17 | $1.16 | -0.85% | $1.15 | $1.21 | $1.14 | 856.20K |
| 2026-07-16 | $1.17 | -4.10% | $1.22 | $1.23 | $1.16 | 1.15M |
| 2026-07-15 | $1.22 | 0.00% | $1.22 | $1.25 | $1.21 | 590.90K |
| 2026-07-14 | $1.22 | +0.83% | $1.22 | $1.24 | $1.21 | 771.30K |
| 2026-07-13 | $1.21 | -5.47% | $1.25 | $1.28 | $1.21 | 958.40K |
| 2026-07-10 | $1.28 | -0.78% | $1.29 | $1.30 | $1.25 | 738.80K |
| 2026-07-09 | $1.29 | -3.73% | $1.34 | $1.35 | $1.27 | 1.16M |
| 2026-07-08 | $1.34 | +1.52% | $1.30 | $1.36 | $1.30 | 1.38M |
| 2026-07-07 | $1.32 | -0.75% | $1.34 | $1.35 | $1.30 | 679.90K |
| 2026-07-06 | $1.33 | -1.48% | $1.36 | $1.38 | $1.33 | 842.90K |
| 2026-07-02 | $1.35 | +3.85% | $1.30 | $1.37 | $1.29 | 724.00K |
| 2026-07-01 | $1.30 | -0.76% | $1.33 | $1.34 | $1.29 | 775.30K |
| 2026-06-30 | $1.31 | -2.96% | $1.35 | $1.37 | $1.31 | 865.60K |
| 2026-06-29 | $1.35 | +5.47% | $1.30 | $1.36 | $1.29 | 1.47M |
| 2026-06-26 | $1.28 | +4.92% | $1.23 | $1.30 | $1.20 | 22.54M |
| 2026-06-25 | $1.22 | -3.17% | $1.26 | $1.28 | $1.20 | 1.16M |
| 2026-06-24 | $1.26 | +0.80% | $1.25 | $1.28 | $1.25 | 778.10K |
| 2026-06-23 | $1.25 | -0.79% | $1.24 | $1.29 | $1.24 | 727.90K |
| 2026-06-22 | $1.26 | +4.13% | $1.24 | $1.28 | $1.22 | 1.51M |
| 2026-06-18 | $1.21 | -3.20% | $1.26 | $1.29 | $1.21 | 1.70M |
| 2026-06-17 | $1.25 | +4.17% | $1.22 | $1.27 | $1.22 | 1.39M |
| 2026-06-16 | $1.20 | -2.44% | $1.24 | $1.27 | $1.20 | 1.65M |
| 2026-06-15 | $1.23 | -3.15% | $1.29 | $1.32 | $1.23 | 1.32M |
| 2026-06-12 | $1.27 | -0.78% | $1.29 | $1.31 | $1.26 | 1.02M |
| 2026-06-11 | $1.28 | +4.07% | $1.22 | $1.29 | $1.22 | 908.70K |
| 2026-06-10 | $1.23 | +0.82% | $1.23 | $1.26 | $1.20 | 1.32M |
| 2026-06-09 | $1.22 | +0.83% | $1.20 | $1.26 | $1.18 | 1.40M |
| 2026-06-08 | $1.21 | +1.68% | $1.23 | $1.25 | $1.19 | 1.10M |
| 2026-06-05 | $1.19 | -1.65% | $1.22 | $1.24 | $1.19 | 980.60K |
| 2026-06-04 | $1.21 | +0.83% | $1.18 | $1.26 | $1.18 | 692.10K |
| 2026-06-03 | $1.20 | -0.83% | $1.20 | $1.23 | $1.19 | 807.80K |
| 2026-06-02 | $1.21 | -3.97% | $1.23 | $1.25 | $1.19 | 1.70M |
| 2026-06-01 | $1.26 | -5.26% | $1.34 | $1.36 | $1.26 | 972.20K |
| 2026-05-29 | $1.33 | 0.00% | $1.32 | $1.36 | $1.32 | 639.10K |
| 2026-05-28 | $1.33 | +2.31% | $1.30 | $1.37 | $1.29 | 926.60K |
| 2026-05-27 | $1.30 | +0.78% | $1.31 | $1.35 | $1.30 | 674.60K |