Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Lineage Cell Therapeutics Inc (NY: LCTX )

1.500 +0.100 (+7.14%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.280 1.470 1.280 1.400 1,328,807 +0.09(+6.87%)
Mar 26, 2024 1.270 1.345 1.260 1.310 764,234 +0.03(+2.34%)
Mar 25, 2024 1.250 1.290 1.240 1.280 578,837 +0.01(+0.79%)
Mar 22, 2024 1.330 1.380 1.265 1.270 649,032 -0.09(-6.62%)
Mar 21, 2024 1.210 1.390 1.210 1.360 1,104,149 +0.14(+11.48%)
Mar 20, 2024 1.200 1.275 1.200 1.220 710,705 +0.01(+0.83%)
Mar 19, 2024 1.150 1.240 1.150 1.210 433,260 +0.04(+3.42%)
Mar 18, 2024 1.240 1.260 1.160 1.170 688,842 -0.12(-9.30%)
Mar 15, 2024 1.170 1.305 1.140 1.290 1,665,528 +0.13(+11.21%)
Mar 14, 2024 1.200 1.250 1.130 1.160 976,881 -0.05(-4.13%)
Mar 13, 2024 1.260 1.290 1.200 1.210 845,014 -0.03(-2.42%)
Mar 12, 2024 1.280 1.360 1.230 1.240 971,559 -0.05(-3.88%)
Mar 11, 2024 1.230 1.450 1.210 1.290 1,452,422 -0.01(-0.77%)
Mar 08, 2024 1.140 1.420 1.140 1.300 3,104,232 +0.17(+15.04%)
Mar 07, 2024 1.150 1.150 1.070 1.130 449,934 +0.00(+0.00%)
Mar 06, 2024 1.100 1.140 1.085 1.130 220,812 +0.05(+4.63%)
Mar 05, 2024 1.120 1.140 1.080 1.080 421,664 -0.06(-5.26%)
Mar 04, 2024 1.100 1.160 1.065 1.140 805,050 +0.03(+2.70%)
Mar 01, 2024 1.050 1.120 1.050 1.110 404,530 +0.07(+6.73%)
Feb 29, 2024 1.060 1.080 1.030 1.040 502,545 +0.00(+0.00%)
Feb 28, 2024 1.070 1.090 1.030 1.040 482,814 -0.05(-4.59%)
Feb 27, 2024 1.050 1.100 1.030 1.090 363,772 +0.05(+4.81%)
Feb 26, 2024 1.030 1.060 1.030 1.040 431,019 +0.01(+0.97%)
Feb 23, 2024 1.070 1.073 1.025 1.030 484,951 -0.04(-3.74%)
Feb 22, 2024 1.070 1.100 1.050 1.070 482,171 +0.01(+0.94%)
Feb 21, 2024 1.070 1.105 1.040 1.060 540,035 -0.03(-2.75%)
Feb 20, 2024 1.100 1.150 1.070 1.090 516,242 -0.04(-3.54%)
Feb 16, 2024 1.120 1.180 1.100 1.130 673,312 +0.00(+0.00%)
Feb 15, 2024 1.060 1.150 1.030 1.130 698,689 +0.10(+9.71%)
Feb 14, 2024 1.060 1.060 1.000 1.030 602,419 +0.01(+0.98%)
Feb 13, 2024 1.100 1.109 1.020 1.020 946,176 -0.06(-5.56%)
Feb 12, 2024 1.110 1.139 1.060 1.080 1,332,424 +0.00(+0.00%)
Feb 09, 2024 1.140 1.150 1.055 1.080 2,384,540 +0.00(+0.00%)
Feb 08, 2024 1.060 1.080 1.020 1.080 543,824 +0.03(+2.86%)
Feb 07, 2024 1.100 1.120 1.050 1.050 938,395 -0.06(-5.41%)
Feb 06, 2024 1.070 1.140 1.070 1.110 1,180,988 +0.07(+6.73%)
Feb 05, 2024 1.020 1.115 0.9901 1.040 1,159,605 +0.06(+6.12%)
Feb 02, 2024 0.8974 0.9920 0.8816 0.9800 690,166 +0.12(+13.58%)
Feb 01, 2024 0.9400 1.039 0.8414 0.8628 2,201,458 -0.07(-7.24%)
Jan 31, 2024 1.010 1.020 0.9200 0.9301 986,025 -0.07(-6.99%)
Jan 30, 2024 1.070 1.077 0.9900 1.000 684,279 -0.10(-9.09%)
Jan 29, 2024 1.110 1.110 1.060 1.100 492,941 +0.00(+0.00%)
Jan 26, 2024 1.080 1.120 1.070 1.100 331,267 +0.01(+0.92%)
Jan 25, 2024 1.040 1.090 1.030 1.090 788,843 +0.04(+3.81%)
Jan 24, 2024 1.070 1.070 1.030 1.050 434,036 +0.01(+0.96%)
Jan 23, 2024 1.090 1.099 1.020 1.040 343,437 +0.01(+0.97%)
Jan 22, 2024 1.050 1.100 1.020 1.030 1,239,166 -0.02(-1.90%)
Jan 19, 2024 1.090 1.090 1.030 1.050 575,336 -0.03(-2.78%)
Jan 18, 2024 1.140 1.140 1.080 1.080 257,314 -0.03(-2.70%)
Jan 17, 2024 1.120 1.130 1.080 1.110 329,904 -0.02(-1.77%)
Jan 16, 2024 1.080 1.160 1.080 1.130 599,829 +0.03(+2.73%)
Jan 12, 2024 1.150 1.150 1.100 1.100 368,928 -0.03(-2.65%)
Jan 11, 2024 1.170 1.185 1.130 1.130 549,400 -0.07(-5.83%)
Jan 10, 2024 1.220 1.240 1.200 1.200 820,992 -0.02(-1.64%)
Jan 09, 2024 1.220 1.310 1.210 1.220 796,146 -0.03(-2.40%)
Jan 08, 2024 1.120 1.280 1.120 1.250 1,104,648 +0.05(+4.17%)
Jan 05, 2024 1.210 1.210 1.130 1.200 977,562 -0.02(-1.64%)
Jan 04, 2024 1.200 1.270 1.155 1.220 1,714,971 +0.01(+0.83%)
Jan 03, 2024 1.110 1.260 1.090 1.210 2,122,404 +0.12(+11.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.