-
5 DAY PERFORMANCE
-1.73% -
1 MONTH PERFORMANCE
-3.05% -
3 MONTH PERFORMANCE
-14.85% -
6 MONTH PERFORMANCE
-33.85% -
YEAR-TO-DATE PERFORMANCE
-21.10% -
1 YEAR PERFORMANCE
-32.28%
Lineage Cell Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/11/2024 | $0.85 | $0.86 (1.16%) | $0.87 | $0.85 | 499,934 | $161.51 M |
| 10/10/2024 | $0.87 | $0.85 (-2.39%) | $0.88 | $0.78 | 782,700 | $159.57 M |
| 10/09/2024 | $0.87 | $0.88 (1.43%) | $0.89 | $0.85 | 316,328 | $166.14 M |
| 10/08/2024 | $0.90 | $0.87 (-3.08%) | $0.90 | $0.85 | 498,500 | $164.00 M |
| 10/07/2024 | $0.90 | $0.88 (-3.04%) | $0.92 | $0.88 | 381,000 | $165.23 M |
| 10/04/2024 | $0.92 | $0.91 (-1.05%) | $0.93 | $0.90 | 206,518 | $171.82 M |
| 10/03/2024 | $0.91 | $0.90 (-1.5%) | $0.93 | $0.90 | 242,020 | $169.72 M |
| 10/02/2024 | $0.93 | $0.92 (-0.84%) | $0.95 | $0.90 | 350,905 | $174.12 M |
| 10/01/2024 | $0.91 | $0.90 (-1.55%) | $0.92 | $0.87 | 592,821 | $169.03 M |
| 09/30/2024 | $0.92 | $0.91 (-1.64%) | $0.94 | $0.88 | 764,652 | $170.93 M |
| 09/27/2024 | $0.89 | $0.92 (2.84%) | $0.92 | $0.87 | 395,612 | $173.71 M |
| 09/26/2024 | $0.90 | $0.86 (-4.4%) | $0.91 | $0.86 | 365,848 | $162.72 M |
| 09/25/2024 | $0.90 | $0.89 (-1.76%) | $0.91 | $0.88 | 219,139 | $167.23 M |
| 09/24/2024 | $0.93 | $0.89 (-3.89%) | $0.94 | $0.89 | 340,976 | $168.80 M |
| 09/23/2024 | $0.95 | $0.94 (-0.95%) | $0.97 | $0.93 | 477,148 | $178.01 M |
| 09/20/2024 | $0.93 | $0.94 (1.08%) | $0.95 | $0.90 | 1.13 M | $177.48 M |
| 09/19/2024 | $0.90 | $0.91 (1.11%) | $0.91 | $0.89 | 275,544 | $171.82 M |
| 09/18/2024 | $0.92 | $0.88 (-3.92%) | $0.93 | $0.87 | 401,100 | $166.16 M |
| 09/17/2024 | $0.94 | $0.91 (-2.9%) | $0.94 | $0.91 | 266,401 | $172.03 M |
| 09/16/2024 | $0.94 | $0.93 (-1.17%) | $0.94 | $0.91 | 287,729 | $175.41 M |
| 09/13/2024 | $0.88 | $0.91 (2.94%) | $0.92 | $0.87 | 280,808 | $171.63 M |
| 09/12/2024 | $0.89 | $0.89 (-0.33%) | $0.90 | $0.86 | 208,000 | $167.50 M |
| 09/11/2024 | $0.92 | $0.87 (-5.95%) | $0.92 | $0.86 | 212,700 | $163.36 M |
| 09/10/2024 | $0.87 | $0.91 (5.13%) | $0.92 | $0.86 | 218,786 | $172.69 M |
| 09/09/2024 | $0.88 | $0.90 (1.87%) | $0.90 | $0.84 | 374,200 | $169.06 M |
| 09/06/2024 | $0.88 | $0.84 (-4.89%) | $0.89 | $0.83 | 376,600 | $157.85 M |
| 09/05/2024 | $0.88 | $0.87 (-0.79%) | $0.90 | $0.86 | 178,301 | $164.46 M |
| 09/04/2024 | $0.87 | $0.90 (3.51%) | $0.90 | $0.86 | 235,204 | $169.84 M |
| 09/03/2024 | $0.92 | $0.88 (-4.91%) | $0.94 | $0.87 | 353,649 | $165.21 M |
| 08/30/2024 | $0.89 | $0.88 (-0.42%) | $0.92 | $0.84 | 442,021 | $166.89 M |
| 08/29/2024 | $0.87 | $0.88 (0.29%) | $0.92 | $0.87 | 252,400 | $165.55 M |
| 08/28/2024 | $0.90 | $0.86 (-4.42%) | $0.93 | $0.86 | 328,644 | $162.42 M |
| 08/27/2024 | $0.92 | $0.91 (-0.88%) | $0.95 | $0.90 | 193,442 | $171.37 M |
| 08/26/2024 | $0.95 | $0.91 (-4.43%) | $0.96 | $0.90 | 398,550 | $172.20 M |
| 08/23/2024 | $0.90 | $0.95 (4.88%) | $0.95 | $0.90 | 448,700 | $179.01 M |
| 08/22/2024 | $0.92 | $0.89 (-3.24%) | $0.92 | $0.87 | 250,500 | $168.44 M |
| 08/21/2024 | $0.87 | $0.91 (4.88%) | $0.91 | $0.86 | 423,065 | $171.50 M |
| 08/20/2024 | $0.93 | $0.87 (-6.58%) | $0.93 | $0.87 | 553,209 | $164.32 M |
| 08/19/2024 | $0.86 | $0.88 (2.41%) | $0.88 | $0.85 | 411,301 | $166.29 M |
| 08/16/2024 | $0.87 | $0.86 (-1.1%) | $0.89 | $0.85 | 233,700 | $162.45 M |
| 08/15/2024 | $0.82 | $0.86 (4.96%) | $0.88 | $0.81 | 607,629 | $163.08 M |
| 08/14/2024 | $0.85 | $0.80 (-5.38%) | $0.86 | $0.77 | 1.39 M | $151.48 M |
| 08/13/2024 | $0.85 | $0.83 (-2.11%) | $0.86 | $0.82 | 664,294 | $156.60 M |
| 08/12/2024 | $0.91 | $0.84 (-7.69%) | $0.91 | $0.83 | 755,245 | $158.60 M |
| 08/09/2024 | $0.91 | $0.90 (-1.23%) | $0.97 | $0.89 | 334,200 | $170.44 M |
| 08/08/2024 | $0.88 | $0.88 (0.24%) | $0.92 | $0.86 | 906,900 | $166.27 M |
| 08/07/2024 | $0.91 | $0.87 (-5.03%) | $0.95 | $0.87 | 507,347 | $163.32 M |
| 08/06/2024 | $0.91 | $0.91 (-0.05%) | $0.94 | $0.87 | 725,148 | $171.80 M |
| 08/05/2024 | $0.90 | $0.90 (-0.38%) | $0.92 | $0.87 | 998,200 | $169.10 M |
| 08/02/2024 | $0.95 | $0.92 (-3.36%) | $0.97 | $0.91 | 707,900 | $168.28 M |
| 08/01/2024 | $1.03 | $0.96 (-6.4%) | $1.04 | $0.96 | 824,000 | $176.34 M |
| 07/31/2024 | $1.03 | $1.03 (0%) | $1.06 | $1.01 | 363,403 | $188.40 M |
| 07/30/2024 | $1.03 | $1.02 (-0.97%) | $1.04 | $1.00 | 362,507 | $186.57 M |
| 07/29/2024 | $1.03 | $1.02 (-0.97%) | $1.06 | $1.01 | 524,305 | $186.57 M |
| 07/26/2024 | $1.07 | $1.02 (-4.67%) | $1.08 | $1.00 | 615,200 | $186.57 M |
| 07/25/2024 | $1.04 | $1.04 (0%) | $1.07 | $1.03 | 530,200 | $190.23 M |
| 07/24/2024 | $1.07 | $1.02 (-4.67%) | $1.08 | $1.00 | 796,712 | $186.57 M |
| 07/23/2024 | $1.01 | $1.12 (10.89%) | $1.15 | $1.01 | 744,034 | $204.86 M |
| 07/22/2024 | $1.00 | $1.02 (2%) | $1.04 | $0.99 | 432,693 | $186.57 M |
| 07/19/2024 | $1.02 | $1.00 (-1.96%) | $1.06 | $0.99 | 445,287 | $182.91 M |
| 07/18/2024 | $1.04 | $1.01 (-2.88%) | $1.07 | $0.99 | 434,464 | $184.74 M |
| 07/17/2024 | $1.07 | $1.06 (-0.93%) | $1.07 | $1.01 | 493,682 | $193.88 M |
| 07/16/2024 | $1.04 | $1.07 (2.88%) | $1.08 | $1.04 | 705,140 | $195.71 M |
| 07/15/2024 | $0.98 | $1.02 (4.08%) | $1.03 | $0.96 | 617,977 | $186.57 M |
| 07/12/2024 | $1.03 | $1.01 (-1.94%) | $1.03 | $1.00 | 475,171 | $184.74 M |