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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lineage Cell Therapeutics Inc (NY: LCTX )

1.170 -0.010 (-0.85%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.9100 0.9200 0.8500 0.9000 387,100 -0.01(-1.49%)
Nov 27, 2019 0.9200 0.9300 0.8549 0.9136 159,400 +0.02(+2.25%)
Nov 26, 2019 0.8700 0.9399 0.8700 0.8935 234,913 +0.02(+2.35%)
Nov 25, 2019 0.8650 0.9200 0.8603 0.8730 329,313 +0.02(+2.46%)
Nov 22, 2019 0.8800 0.8800 0.8500 0.8520 265,700 -0.03(-3.23%)
Nov 21, 2019 0.8800 0.8900 0.8625 0.8804 141,719 +0.03(+2.97%)
Nov 20, 2019 0.8434 0.9400 0.8300 0.8550 269,710 +0.00(+0.09%)
Nov 19, 2019 0.8650 0.8799 0.8400 0.8542 357,606 -0.01(-1.24%)
Nov 18, 2019 0.8700 0.9000 0.8445 0.8649 318,201 -0.01(-0.59%)
Nov 15, 2019 0.8100 0.9400 0.8000 0.8700 748,600 +0.07(+9.02%)
Nov 14, 2019 0.7700 0.8000 0.7514 0.7980 273,402 +0.02(+2.57%)
Nov 13, 2019 0.7200 0.7800 0.7200 0.7780 317,258 +0.06(+8.43%)
Nov 12, 2019 0.7300 0.7500 0.6604 0.7175 629,763 -0.01(-1.70%)
Nov 11, 2019 0.8392 0.8392 0.7235 0.7299 543,011 -0.07(-8.33%)
Nov 08, 2019 0.8200 0.8500 0.7948 0.7962 341,800 -0.04(-5.16%)
Nov 07, 2019 0.8220 0.8400 0.8220 0.8395 116,501 +0.02(+2.00%)
Nov 06, 2019 0.8439 0.8658 0.8212 0.8230 191,979 -0.05(-5.40%)
Nov 05, 2019 0.8300 0.8721 0.7810 0.8700 479,576 +0.04(+4.86%)
Nov 04, 2019 0.7500 0.8297 0.7383 0.8297 582,948 +0.04(+5.43%)
Nov 01, 2019 0.8000 0.8180 0.7703 0.7870 300,800 +0.01(+0.90%)
Oct 31, 2019 0.8249 0.8457 0.7800 0.7800 692,965 -0.06(-6.97%)
Oct 30, 2019 0.8350 0.8500 0.8000 0.8384 182,223 +0.00(+0.42%)
Oct 29, 2019 0.8600 0.8900 0.8128 0.8349 319,974 -0.03(-2.94%)
Oct 28, 2019 0.8500 0.8899 0.8500 0.8602 354,378 +0.01(+0.95%)
Oct 25, 2019 0.9100 0.9300 0.8505 0.8521 805,000 -0.08(-9.06%)
Oct 24, 2019 0.9600 0.9900 0.9303 0.9370 182,912 -0.02(-2.50%)
Oct 23, 2019 0.9800 1.010 0.9402 0.9610 242,982 +0.00(+0.34%)
Oct 22, 2019 0.9651 0.9900 0.9312 0.9577 178,239 -0.01(-1.26%)
Oct 21, 2019 1.000 1.010 0.9600 0.9699 278,311 -0.01(-0.81%)
Oct 18, 2019 0.9300 0.9900 0.9300 0.9778 309,400 +0.02(+1.85%)
Oct 17, 2019 1.000 1.000 0.9600 0.9600 141,829 -0.05(-4.95%)
Oct 16, 2019 0.9500 1.020 0.9200 1.010 376,837 +0.06(+6.41%)
Oct 15, 2019 0.9500 0.9600 0.9300 0.9492 242,989 +0.02(+2.06%)
Oct 14, 2019 0.9600 0.9700 0.9201 0.9300 231,697 -0.01(-1.06%)
Oct 11, 2019 0.9500 0.9700 0.9400 0.9400 227,100 -0.00(-0.21%)
Oct 10, 2019 0.9352 0.9700 0.9352 0.9420 116,573 +0.00(+0.21%)
Oct 09, 2019 0.9600 0.9900 0.9400 0.9400 269,006 -0.02(-2.16%)
Oct 08, 2019 0.9428 0.9700 0.9200 0.9608 174,037 +0.00(+0.02%)
Oct 07, 2019 0.9700 0.9800 0.9320 0.9606 101,990 -0.02(-1.81%)
Oct 04, 2019 0.9100 0.9848 0.9000 0.9783 207,100 +0.05(+5.19%)
Oct 03, 2019 0.9200 0.9600 0.9000 0.9300 248,508 +0.01(+1.09%)
Oct 02, 2019 0.9677 0.9859 0.9189 0.9200 369,878 -0.05(-5.15%)
Oct 01, 2019 1.000 1.010 0.9640 0.9700 345,822 -0.01(-1.02%)
Sep 30, 2019 0.9800 0.9900 0.9417 0.9800 337,983 +0.02(+2.08%)
Sep 27, 2019 0.9800 1.000 0.9600 0.9600 266,400 -0.04(-4.00%)
Sep 26, 2019 1.070 1.070 0.9803 1.000 291,477 -0.06(-5.66%)
Sep 25, 2019 1.020 1.070 1.020 1.060 351,054 +0.04(+3.92%)
Sep 24, 2019 1.020 1.050 1.020 1.020 291,399 -0.01(-0.97%)
Sep 23, 2019 1.070 1.085 1.030 1.030 368,057 -0.04(-3.74%)
Sep 20, 2019 1.050 1.100 1.050 1.070 461,100 +0.02(+1.90%)
Sep 19, 2019 1.020 1.180 1.014 1.050 1,467,339 +0.05(+5.00%)
Sep 18, 2019 0.9900 1.020 0.9900 1.000 345,658 +0.00(+0.00%)
Sep 17, 2019 1.010 1.030 0.9900 1.000 225,274 -0.01(-0.99%)
Sep 16, 2019 1.010 1.030 1.000 1.010 190,601 -0.01(-0.98%)
Sep 13, 2019 1.040 1.040 1.000 1.020 246,000 -0.02(-1.92%)
Sep 12, 2019 1.040 1.040 0.9948 1.040 333,275 +0.00(+0.00%)
Sep 11, 2019 1.050 1.050 0.9800 1.040 481,451 +0.00(+0.00%)
Sep 10, 2019 0.9394 1.060 0.9394 1.040 998,927 +0.10(+11.17%)
Sep 09, 2019 0.9412 0.9500 0.9071 0.9355 242,735 +0.01(+1.61%)
Sep 06, 2019 0.9296 0.9700 0.9030 0.9207 302,000 -0.01(-1.00%)
Sep 05, 2019 0.9200 0.9500 0.8817 0.9300 800,405 +0.04(+4.81%)
Sep 04, 2019 0.9101 0.9491 0.8400 0.8873 762,599 -0.01(-1.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.