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 )

1.000 +0.011 (+1.13%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
May 31, 2023 1.260 1.295 1.260 1.260 316,646 +0.00(+0.00%)
May 30, 2023 1.290 1.318 1.240 1.260 418,982 -0.03(-2.33%)
May 26, 2023 1.280 1.300 1.270 1.290 210,822 +0.01(+0.78%)
May 25, 2023 1.320 1.320 1.280 1.280 356,917 -0.04(-3.03%)
May 24, 2023 1.310 1.340 1.310 1.320 253,729 +0.00(+0.00%)
May 23, 2023 1.360 1.380 1.310 1.320 309,235 -0.03(-2.22%)
May 22, 2023 1.350 1.390 1.340 1.350 350,301 +0.00(+0.00%)
May 19, 2023 1.350 1.390 1.350 1.350 420,378 +0.01(+0.75%)
May 18, 2023 1.380 1.390 1.340 1.340 346,196 -0.04(-2.90%)
May 17, 2023 1.390 1.400 1.360 1.380 209,175 +0.02(+1.47%)
May 16, 2023 1.380 1.390 1.350 1.360 176,205 -0.03(-2.16%)
May 15, 2023 1.380 1.400 1.380 1.390 356,258 +0.01(+0.72%)
May 12, 2023 1.420 1.440 1.380 1.380 242,285 -0.03(-2.13%)
May 11, 2023 1.440 1.440 1.400 1.410 136,868 -0.02(-1.40%)
May 10, 2023 1.510 1.510 1.420 1.430 236,856 -0.04(-2.72%)
May 09, 2023 1.490 1.490 1.430 1.470 229,967 -0.02(-1.34%)
May 08, 2023 1.430 1.510 1.430 1.490 430,269 +0.06(+4.20%)
May 05, 2023 1.400 1.450 1.400 1.430 248,185 +0.03(+2.14%)
May 04, 2023 1.450 1.470 1.400 1.400 269,094 -0.06(-4.11%)
May 03, 2023 1.370 1.500 1.360 1.460 781,589 +0.10(+7.35%)
May 02, 2023 1.320 1.380 1.320 1.360 274,416 +0.05(+3.82%)
May 01, 2023 1.320 1.350 1.300 1.310 353,743 -0.05(-3.68%)
Apr 28, 2023 1.370 1.390 1.360 1.360 228,225 -0.02(-1.45%)
Apr 27, 2023 1.370 1.380 1.330 1.380 169,417 +0.03(+2.22%)
Apr 26, 2023 1.340 1.360 1.320 1.350 357,362 +0.03(+2.27%)
Apr 25, 2023 1.360 1.365 1.290 1.320 343,763 -0.06(-4.35%)
Apr 24, 2023 1.390 1.390 1.340 1.380 268,650 +0.04(+2.99%)
Apr 21, 2023 1.390 1.391 1.321 1.340 430,951 -0.07(-4.96%)
Apr 20, 2023 1.380 1.410 1.360 1.410 299,660 +0.04(+2.92%)
Apr 19, 2023 1.380 1.410 1.370 1.370 336,819 -0.02(-1.44%)
Apr 18, 2023 1.380 1.420 1.370 1.390 377,692 +0.02(+1.46%)
Apr 17, 2023 1.430 1.435 1.365 1.370 477,230 -0.04(-2.84%)
Apr 14, 2023 1.430 1.430 1.375 1.410 269,192 -0.02(-1.40%)
Apr 13, 2023 1.350 1.430 1.350 1.430 447,967 +0.03(+2.14%)
Apr 12, 2023 1.400 1.430 1.370 1.400 281,203 +0.01(+0.72%)
Apr 11, 2023 1.390 1.430 1.355 1.390 438,371 -0.01(-0.71%)
Apr 10, 2023 1.420 1.420 1.340 1.400 487,756 +0.03(+2.19%)
Apr 06, 2023 1.380 1.440 1.360 1.370 270,664 -0.01(-0.72%)
Apr 05, 2023 1.460 1.510 1.360 1.380 873,089 -0.08(-5.48%)
Apr 04, 2023 1.510 1.515 1.450 1.460 250,393 -0.06(-3.95%)
Apr 03, 2023 1.500 1.550 1.490 1.520 423,741 +0.02(+1.33%)
Mar 31, 2023 1.430 1.500 1.414 1.500 421,010 +0.07(+4.90%)
Mar 30, 2023 1.460 1.460 1.420 1.430 277,166 -0.01(-0.69%)
Mar 29, 2023 1.380 1.480 1.375 1.440 309,612 +0.07(+5.11%)
Mar 28, 2023 1.400 1.420 1.370 1.370 251,350 -0.02(-1.44%)
Mar 27, 2023 1.450 1.460 1.384 1.390 217,084 -0.07(-4.79%)
Mar 24, 2023 1.420 1.460 1.340 1.460 357,551 +0.06(+4.29%)
Mar 23, 2023 1.390 1.420 1.380 1.400 212,507 +0.03(+2.19%)
Mar 22, 2023 1.370 1.430 1.360 1.370 337,634 -0.02(-1.44%)
Mar 21, 2023 1.380 1.430 1.380 1.390 295,585 +0.01(+0.72%)
Mar 20, 2023 1.360 1.390 1.340 1.380 198,831 -0.03(-2.13%)
Mar 17, 2023 1.370 1.420 1.340 1.410 339,055 +0.02(+1.44%)
Mar 16, 2023 1.350 1.400 1.330 1.390 241,483 +0.04(+2.96%)
Mar 15, 2023 1.370 1.410 1.340 1.350 348,710 -0.04(-2.88%)
Mar 14, 2023 1.430 1.450 1.380 1.390 403,961 -0.03(-2.11%)
Mar 13, 2023 1.400 1.440 1.360 1.420 409,428 -0.01(-0.70%)
Mar 10, 2023 1.360 1.460 1.350 1.430 676,982 -0.03(-2.05%)
Mar 09, 2023 1.420 1.480 1.370 1.460 526,358 +0.00(+0.00%)
Mar 08, 2023 1.360 1.480 1.360 1.460 661,202 +0.09(+6.57%)
Mar 07, 2023 1.390 1.410 1.340 1.370 207,124 -0.01(-0.72%)
Mar 06, 2023 1.420 1.420 1.360 1.380 249,577 -0.02(-1.43%)
Mar 03, 2023 1.380 1.430 1.370 1.400 249,112 +0.01(+0.72%)
Mar 02, 2023 1.380 1.410 1.350 1.390 213,750 +0.01(+0.72%)
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.