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 (%)
Oct 30, 2020 1.140 1.180 1.010 1.100 645,500 -0.06(-5.17%)
Oct 29, 2020 1.210 1.220 1.120 1.160 693,279 -0.05(-4.13%)
Oct 28, 2020 1.190 1.230 1.160 1.210 773,291 +0.03(+2.54%)
Oct 27, 2020 1.170 1.220 1.170 1.180 372,691 -0.02(-1.67%)
Oct 26, 2020 1.250 1.260 1.160 1.200 732,800 -0.06(-4.76%)
Oct 23, 2020 1.240 1.290 1.230 1.260 352,900 +0.01(+0.80%)
Oct 22, 2020 1.280 1.286 1.220 1.250 378,672 +0.01(+0.81%)
Oct 21, 2020 1.330 1.330 1.150 1.240 961,875 -0.04(-3.13%)
Oct 20, 2020 1.350 1.370 1.270 1.280 482,546 -0.07(-5.19%)
Oct 19, 2020 1.350 1.370 1.270 1.350 912,246 +0.05(+3.85%)
Oct 16, 2020 1.370 1.370 1.260 1.300 620,900 -0.05(-3.70%)
Oct 15, 2020 1.420 1.470 1.240 1.350 1,615,761 -0.02(-1.46%)
Oct 14, 2020 1.200 1.370 1.200 1.370 2,734,213 +0.18(+15.13%)
Oct 13, 2020 1.110 1.190 1.080 1.190 1,524,148 +0.13(+12.26%)
Oct 12, 2020 1.110 1.150 1.040 1.060 684,382 -0.05(-4.50%)
Oct 09, 2020 1.080 1.145 1.050 1.110 749,100 +0.02(+1.83%)
Oct 08, 2020 1.020 1.280 1.020 1.090 3,500,439 +0.08(+7.92%)
Oct 07, 2020 0.9700 1.020 0.9611 1.010 361,760 +0.06(+6.32%)
Oct 06, 2020 1.040 1.040 0.9500 0.9500 503,667 -0.03(-3.07%)
Oct 05, 2020 1.040 1.040 0.9550 0.9801 651,274 +0.02(+2.09%)
Oct 02, 2020 0.9600 0.9900 0.9451 0.9600 443,700 -0.01(-0.52%)
Oct 01, 2020 0.9300 0.9900 0.9251 0.9650 499,930 +0.03(+3.03%)
Sep 30, 2020 0.9300 0.9600 0.9220 0.9366 275,046 -0.01(-0.57%)
Sep 29, 2020 0.9300 0.9800 0.9201 0.9420 520,381 +0.02(+2.40%)
Sep 28, 2020 0.9200 0.9398 0.8600 0.9199 654,613 -0.02(-1.81%)
Sep 25, 2020 0.9281 0.9510 0.9070 0.9369 382,200 +0.01(+0.54%)
Sep 24, 2020 0.9001 0.9400 0.8700 0.9319 1,162,735 +0.01(+1.28%)
Sep 23, 2020 0.9600 1.009 0.9101 0.9201 661,529 -0.05(-4.95%)
Sep 22, 2020 1.030 1.030 0.9551 0.9680 591,541 -0.07(-6.92%)
Sep 21, 2020 1.000 1.050 0.9904 1.040 463,461 +0.06(+6.12%)
Sep 18, 2020 1.090 1.140 0.9800 0.9800 1,532,800 -0.11(-10.09%)
Sep 17, 2020 1.060 1.110 1.010 1.090 942,526 +0.04(+3.81%)
Sep 16, 2020 0.9600 1.080 0.9400 1.050 1,989,386 +0.11(+11.65%)
Sep 15, 2020 0.9000 0.9600 0.8912 0.9404 718,692 +0.03(+3.34%)
Sep 14, 2020 0.9100 0.9300 0.9000 0.9100 321,510 +0.01(+1.07%)
Sep 11, 2020 0.8900 0.9251 0.8720 0.9004 324,100 +0.01(+0.60%)
Sep 10, 2020 0.9200 0.9400 0.8600 0.8950 466,266 -0.02(-1.65%)
Sep 09, 2020 0.9014 0.9335 0.8721 0.9100 374,044 +0.02(+1.68%)
Sep 08, 2020 0.8500 0.9100 0.8400 0.8950 484,409 +0.04(+4.07%)
Sep 04, 2020 0.8700 0.8900 0.8400 0.8600 560,800 -0.02(-1.94%)
Sep 03, 2020 0.8800 0.9060 0.8439 0.8770 1,157,889 -0.04(-4.67%)
Sep 02, 2020 0.8900 0.9300 0.8700 0.9200 571,858 +0.03(+3.84%)
Sep 01, 2020 0.9175 0.9296 0.8814 0.8860 432,475 -0.03(-3.17%)
Aug 31, 2020 0.9200 0.9488 0.9000 0.9150 1,061,283 +0.02(+1.67%)
Aug 28, 2020 0.8600 0.9015 0.8510 0.9000 331,200 +0.02(+2.70%)
Aug 27, 2020 0.8911 0.9060 0.8600 0.8763 485,759 -0.02(-2.63%)
Aug 26, 2020 0.8300 0.9040 0.8300 0.9000 445,987 +0.06(+6.61%)
Aug 25, 2020 0.8599 0.8800 0.8200 0.8442 760,127 -0.03(-2.99%)
Aug 24, 2020 0.9300 0.9300 0.8611 0.8702 866,785 -0.08(-8.39%)
Aug 21, 2020 0.9398 0.9659 0.9000 0.9499 444,000 +0.03(+3.78%)
Aug 20, 2020 0.9800 0.9889 0.8900 0.9153 754,579 -0.06(-6.42%)
Aug 19, 2020 0.9700 1.040 0.9510 0.9781 1,488,453 +0.05(+5.21%)
Aug 18, 2020 0.9258 0.9400 0.9037 0.9297 557,941 +0.02(+1.75%)
Aug 17, 2020 0.9100 0.9300 0.9000 0.9137 378,552 -0.01(-0.68%)
Aug 14, 2020 0.9200 0.9400 0.9072 0.9200 368,800 +0.00(+0.00%)
Aug 13, 2020 0.9091 0.9201 0.8901 0.9200 337,066 +0.01(+0.55%)
Aug 12, 2020 0.9000 0.9700 0.8701 0.9150 978,794 +0.01(+1.45%)
Aug 11, 2020 0.9300 0.9300 0.8770 0.9019 622,753 -0.03(-3.02%)
Aug 10, 2020 0.9028 0.9400 0.8790 0.9300 808,400 +0.02(+2.42%)
Aug 07, 2020 0.9700 0.9725 0.8647 0.9080 789,700 -0.01(-1.30%)
Aug 06, 2020 0.9000 0.9600 0.8925 0.9200 1,276,784 +0.05(+5.50%)
Aug 05, 2020 0.8621 0.8795 0.8412 0.8720 507,928 +0.02(+2.59%)
Aug 04, 2020 0.8500 0.8667 0.8400 0.8500 431,422 +0.00(+0.00%)
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.