Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Lineage Cell Therapeutics, Inc. Common Stock (NY:LCTX)

1.710 -0.020 (-1.16%)

Official Closing Price Updated: 4:10 PM EDT, Oct 29, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 28, 2025	1.770	1.790	1.720	1.730	943,869	-0.02(-1.14%)
Oct 27, 2025	1.720	1.770	1.690	1.750	2,004,024	+0.05(+2.94%)
Oct 24, 2025	1.660	1.710	1.640	1.700	1,006,078	+0.07(+4.29%)
Oct 23, 2025	1.610	1.660	1.580	1.630	898,745	+0.02(+1.24%)
Oct 22, 2025	1.630	1.660	1.530	1.610	3,149,504	-0.04(-2.42%)
Oct 21, 2025	1.640	1.720	1.600	1.650	2,271,013	+0.01(+0.61%)
Oct 20, 2025	1.660	1.690	1.600	1.640	1,248,882	-0.01(-0.61%)
Oct 17, 2025	1.700	1.750	1.610	1.650	1,532,039	-0.05(-2.94%)
Oct 16, 2025	1.790	1.820	1.690	1.700	1,716,252	-0.11(-6.08%)
Oct 15, 2025	1.820	1.850	1.770	1.810	1,355,973	+0.02(+1.12%)
Oct 14, 2025	1.750	1.850	1.690	1.790	1,388,764	+0.02(+1.13%)
Oct 13, 2025	1.680	1.770	1.645	1.770	2,474,519	+0.11(+6.63%)
Oct 10, 2025	1.750	1.780	1.630	1.660	2,369,894	-0.09(-5.14%)
Oct 09, 2025	1.730	1.780	1.700	1.750	1,492,860	+0.02(+1.16%)
Oct 08, 2025	1.740	1.830	1.700	1.730	2,318,944	+0.00(+0.00%)
Oct 07, 2025	1.730	1.770	1.660	1.730	2,146,764	+0.02(+1.17%)
Oct 06, 2025	1.720	1.749	1.640	1.710	1,682,601	+0.02(+1.18%)
Oct 03, 2025	1.720	1.770	1.660	1.690	2,207,269	-0.03(-1.74%)
Oct 02, 2025	1.730	1.744	1.690	1.720	942,453	+0.03(+1.78%)
Oct 01, 2025	1.700	1.740	1.680	1.690	1,259,214	+0.00(+0.00%)
Sep 30, 2025	1.790	1.790	1.660	1.690	1,833,345	-0.10(-5.59%)
Sep 29, 2025	1.740	1.800	1.665	1.790	3,111,476	+0.08(+4.68%)
Sep 26, 2025	1.550	1.720	1.511	1.710	2,267,968	+0.16(+10.32%)
Sep 25, 2025	1.540	1.590	1.520	1.550	1,241,133	-0.05(-3.13%)
Sep 24, 2025	1.590	1.625	1.500	1.600	1,321,000	+0.01(+0.63%)
Sep 23, 2025	1.620	1.640	1.550	1.590	1,232,700	-0.03(-1.85%)
Sep 22, 2025	1.470	1.636	1.470	1.620	1,976,663	+0.09(+5.88%)
Sep 19, 2025	1.580	1.580	1.460	1.530	1,859,472	-0.02(-1.29%)
Sep 18, 2025	1.430	1.615	1.400	1.550	3,588,309	+0.16(+11.51%)
Sep 17, 2025	1.390	1.420	1.350	1.390	1,158,129	+0.01(+0.72%)
Sep 16, 2025	1.370	1.420	1.320	1.380	1,562,762	+0.03(+2.22%)
Sep 15, 2025	1.350	1.360	1.280	1.350	1,640,079	+0.01(+0.75%)
Sep 12, 2025	1.290	1.420	1.270	1.340	3,108,801	+0.05(+3.88%)
Sep 11, 2025	1.210	1.300	1.210	1.290	1,833,233	+0.08(+6.61%)
Sep 10, 2025	1.260	1.270	1.200	1.210	911,829	-0.06(-4.72%)
Sep 09, 2025	1.250	1.280	1.235	1.270	806,723	+0.03(+2.42%)
Sep 08, 2025	1.250	1.260	1.220	1.240	653,605	+0.02(+1.64%)
Sep 05, 2025	1.200	1.230	1.190	1.220	701,302	+0.02(+1.67%)
Sep 04, 2025	1.240	1.240	1.195	1.200	349,625	-0.03(-2.44%)
Sep 03, 2025	1.230	1.240	1.200	1.230	546,862	+0.01(+0.82%)
Sep 02, 2025	1.200	1.250	1.140	1.220	2,571,369	+0.05(+4.27%)
Aug 29, 2025	1.220	1.230	1.150	1.170	990,493	-0.04(-3.31%)
Aug 28, 2025	1.240	1.240	1.200	1.210	730,904	-0.01(-0.82%)
Aug 27, 2025	1.280	1.310	1.220	1.220	1,962,361	-0.03(-2.40%)
Aug 26, 2025	1.250	1.300	1.200	1.250	2,320,292	+0.08(+6.84%)
Aug 25, 2025	1.210	1.210	1.170	1.170	639,314	-0.03(-2.50%)
Aug 22, 2025	1.170	1.240	1.170	1.200	726,712	+0.03(+2.56%)
Aug 21, 2025	1.180	1.190	1.150	1.170	842,618	-0.02(-1.68%)
Aug 20, 2025	1.250	1.270	1.170	1.190	1,425,845	-0.05(-4.03%)
Aug 19, 2025	1.270	1.290	1.220	1.240	1,903,571	-0.04(-3.13%)
Aug 18, 2025	1.230	1.280	1.190	1.280	1,949,756	+0.08(+6.67%)
Aug 15, 2025	1.030	1.310	1.029	1.200	7,423,763	+0.18(+17.65%)
Aug 14, 2025	1.010	1.049	1.000	1.020	832,602	-0.01(-0.97%)
Aug 13, 2025	0.9700	1.050	0.9700	1.030	1,221,832	+0.02(+1.98%)
Aug 12, 2025	1.020	1.050	0.9879	1.010	1,170,327	+0.00(+0.00%)
Aug 11, 2025	0.9800	1.050	0.9800	1.010	962,698	+0.03(+2.60%)
Aug 08, 2025	0.9550	0.9999	0.9530	0.9844	657,957	+0.03(+3.53%)
Aug 07, 2025	0.9986	1.020	0.9500	0.9508	1,008,986	-0.04(-3.95%)
Aug 06, 2025	0.9699	1.020	0.9573	0.9899	1,059,952	+0.03(+3.18%)
Aug 05, 2025	0.9731	0.9950	0.9460	0.9594	794,569	-0.01(-1.09%)
Aug 04, 2025	1.000	1.020	0.9520	0.9700	988,925	-0.02(-1.55%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Lineage Cell Therapeutics, Inc. Common Stock (NY:LCTX)

Historical Prices