Lineage Cell Therapeutics Inc (LCTX) Historical Stock Data

1.44 ↑0.04 (2.86%)

As of Market Close on January 30th, 2023.

Historical Data

In the past 30 trading days, LCTX is up 0.43% a day on average. There have been 19 days where Lineage Cell Therapeutics Inc closed green and 11 days where LCTX closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-30	1.40	1.44	↑$0.04 (2.86%)	1.39	1.44	222.15K
2023-01-27	1.39	1.40	↑$0.01 (0.72%)	1.38	1.47	446.72K
2023-01-26	1.48	1.38	↓$0.10 (-6.76%)	1.38	1.49	399.19K
2023-01-25	1.50	1.50	↑$0.00 (0.00%)	1.45	1.52	148.07K
2023-01-24	1.47	1.50	↑$0.03 (2.04%)	1.46	1.52	122.28K
2023-01-23	1.50	1.47	↓$0.03 (-2.00%)	1.46	1.52	259.25K
2023-01-20	1.43	1.49	↑$0.06 (4.20%)	1.43	1.51	198.02K
2023-01-19	1.43	1.44	↑$0.01 (0.70%)	1.41	1.47	149.79K
2023-01-18	1.54	1.45	↓$0.09 (-5.84%)	1.43	1.58	292.80K
2023-01-17	1.52	1.53	↑$0.01 (0.66%)	1.51	1.55	222.82K
2023-01-13	1.47	1.52	↑$0.05 (3.40%)	1.47	1.54	317.49K
2023-01-12	1.45	1.51	↑$0.06 (4.14%)	1.38	1.53	605.60K
2023-01-11	1.40	1.47	↑$0.07 (5.00%)	1.39	1.51	564.89K
2023-01-10	1.33	1.42	↑$0.09 (6.77%)	1.32	1.42	173.22K
2023-01-09	1.34	1.38	↑$0.04 (2.99%)	1.30	1.39	314.49K
2023-01-06	1.35	1.32	↓$0.03 (-2.22%)	1.30	1.37	181.87K
2023-01-05	1.22	1.33	↑$0.11 (9.02%)	1.17	1.37	827.96K
2023-01-04	1.25	1.20	↓$0.05 (-4.00%)	1.19	1.25	345.96K
2023-01-03	1.30	1.23	↓$0.07 (-5.38%)	1.21	1.30	323.48K
2022-12-30	1.24	1.17	↓$0.07 (-5.65%)	1.08	1.25	876.91K
2022-12-29	1.06	1.24	↑$0.18 (16.98%)	1.06	1.25	633.27K
2022-12-28	1.04	1.06	↑$0.02 (1.92%)	1.03	1.09	1.16M
2022-12-27	1.10	1.05	↓$0.05 (-4.55%)	1.04	1.12	731.49K
2022-12-23	1.15	1.09	↓$0.06 (-5.22%)	1.06	1.17	550.36K
2022-12-22	1.22	1.12	↓$0.10 (-8.20%)	1.12	1.22	425.19K
2022-12-21	1.22	1.22	↑$0.00 (0.00%)	1.18	1.25	375.47K
2022-12-20	1.15	1.20	↑$0.05 (4.35%)	1.14	1.26	464.80K
2022-12-19	1.36	1.22	↓$0.14 (-10.29%)	1.20	1.36	400.98K
2022-12-16	1.26	1.28	↑$0.02 (1.59%)	1.23	1.32	214.60K
2022-12-15	1.25	1.32	↑$0.07 (5.60%)	1.24	1.32	361.73K