Lineage Cell Therapeutics... (LCTX)
AMEX: LCTX
· Real-Time Price · USD
1.20
-0.04 (-2.83%)
At close: Aug 20, 2025, 3:59 PM
1.18
-1.67%
After-hours: Aug 20, 2025, 07:48 PM EDT
LCTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 1.27 | 1.29 | 1.22 | 1.24 | 1.24 | -3.13% | 1,896,162 |
| Aug 18, 2025 | 1.23 | 1.28 | 1.19 | 1.28 | 1.28 | 6.67% | 1,950,100 |
| Aug 15, 2025 | 1.03 | 1.31 | 1.03 | 1.20 | 1.20 | 17.65% | 7,423,800 |
| Aug 14, 2025 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 838,300 |
| Aug 13, 2025 | 0.97 | 1.05 | 0.97 | 1.03 | 1.03 | 1.98% | 1,221,832 |
| Aug 12, 2025 | 1.02 | 1.05 | 0.99 | 1.01 | 1.01 | 0.00% | 1,174,472 |
| Aug 11, 2025 | 0.98 | 1.05 | 0.98 | 1.01 | 1.01 | 3.06% | 970,400 |
| Aug 8, 2025 | 0.96 | 1.00 | 0.95 | 0.98 | 0.98 | 3.16% | 657,957 |
| Aug 7, 2025 | 1.00 | 1.02 | 0.95 | 0.95 | 0.95 | -4.04% | 1,009,035 |
| Aug 6, 2025 | 0.97 | 1.02 | 0.96 | 0.99 | 0.99 | 3.13% | 1,060,000 |
| Aug 5, 2025 | 0.97 | 1.00 | 0.95 | 0.96 | 0.96 | -1.03% | 794,723 |
| Aug 4, 2025 | 1.00 | 1.02 | 0.95 | 0.97 | 0.97 | -2.02% | 993,049 |
| Aug 1, 2025 | 1.01 | 1.04 | 0.96 | 0.99 | 0.99 | -2.94% | 2,005,072 |
| Jul 31, 2025 | 1.06 | 1.09 | 1.01 | 1.02 | 1.02 | -0.97% | 820,942 |
| Jul 30, 2025 | 1.06 | 1.08 | 1.00 | 1.03 | 1.03 | -3.74% | 1,580,914 |
| Jul 29, 2025 | 1.18 | 1.18 | 1.07 | 1.07 | 1.07 | -8.55% | 1,887,811 |
| Jul 28, 2025 | 1.14 | 1.21 | 1.13 | 1.17 | 1.17 | 3.54% | 1,820,112 |
| Jul 25, 2025 | 1.16 | 1.21 | 1.12 | 1.13 | 1.13 | -1.74% | 1,674,330 |
| Jul 24, 2025 | 1.06 | 1.18 | 1.03 | 1.15 | 1.15 | 6.48% | 3,732,609 |
| Jul 23, 2025 | 0.96 | 1.10 | 0.96 | 1.08 | 1.08 | 13.68% | 2,413,615 |