Lineage Cell Therapeutics... (LCTX)
AMEX: LCTX
· Real-Time Price · USD
1.67
-0.05 (-2.91%)
At close: Oct 03, 2025, 3:59 PM
1.73
3.59%
After-hours: Oct 03, 2025, 07:25 PM EDT
LCTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.72 | 1.77 | 1.66 | 1.69 | 1.69 | -1.74% | 2,206,151 |
| Oct 2, 2025 | 1.73 | 1.74 | 1.69 | 1.72 | 1.72 | 1.78% | 942,500 |
| Oct 1, 2025 | 1.70 | 1.74 | 1.68 | 1.69 | 1.69 | 0.00% | 1,259,297 |
| Sep 30, 2025 | 1.79 | 1.79 | 1.66 | 1.69 | 1.69 | -5.59% | 1,833,382 |
| Sep 29, 2025 | 1.74 | 1.80 | 1.67 | 1.79 | 1.79 | 4.68% | 3,111,621 |
| Sep 26, 2025 | 1.55 | 1.72 | 1.51 | 1.71 | 1.71 | 10.32% | 2,268,000 |
| Sep 25, 2025 | 1.54 | 1.59 | 1.52 | 1.55 | 1.55 | -3.13% | 1,241,133 |
| Sep 24, 2025 | 1.59 | 1.63 | 1.50 | 1.60 | 1.60 | 0.63% | 1,321,349 |
| Sep 23, 2025 | 1.62 | 1.64 | 1.55 | 1.59 | 1.59 | -1.85% | 1,233,104 |
| Sep 22, 2025 | 1.47 | 1.64 | 1.47 | 1.62 | 1.62 | 5.88% | 1,991,700 |
| Sep 19, 2025 | 1.58 | 1.58 | 1.46 | 1.53 | 1.53 | -1.29% | 1,859,500 |
| Sep 18, 2025 | 1.43 | 1.62 | 1.40 | 1.55 | 1.55 | 11.51% | 3,591,534 |
| Sep 17, 2025 | 1.39 | 1.42 | 1.35 | 1.39 | 1.39 | 0.72% | 1,161,129 |
| Sep 16, 2025 | 1.37 | 1.42 | 1.32 | 1.38 | 1.38 | 2.22% | 1,562,800 |
| Sep 15, 2025 | 1.35 | 1.36 | 1.28 | 1.35 | 1.35 | 0.75% | 1,643,434 |
| Sep 12, 2025 | 1.29 | 1.42 | 1.27 | 1.34 | 1.34 | 3.88% | 3,108,800 |
| Sep 11, 2025 | 1.21 | 1.30 | 1.21 | 1.29 | 1.29 | 6.61% | 1,833,300 |
| Sep 10, 2025 | 1.26 | 1.27 | 1.20 | 1.21 | 1.21 | -4.72% | 911,930 |
| Sep 9, 2025 | 1.25 | 1.28 | 1.23 | 1.27 | 1.27 | 2.42% | 807,000 |
| Sep 8, 2025 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | 1.64% | 653,800 |
Page 1 of 136