Register to chat with like-minded investors on our interactive forums.
LCTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 1.15 | -0.05 | -4.17% | 1.22 | 1.23 | 1.12 | 1,064,506 |
| Apr 18 2024 | 1.20 | -0.09 | -6.98% | 1.30 | 1.30 | 1.18 | 936,327 |
| Apr 17 2024 | 1.29 | 0.14 | 12.17% | 1.16 | 1.32 | 1.16 | 2,225,926 |
| Apr 16 2024 | 1.15 | -0.10 | -8.00% | 1.24 | 1.27 | 1.15 | 763,560 |
| Apr 15 2024 | 1.25 | -0.05 | -3.85% | 1.31 | 1.325 | 1.22 | 622,704 |
| Apr 12 2024 | 1.30 | -0.11 | -7.80% | 1.41 | 1.43 | 1.29 | 1,014,031 |
| Apr 11 2024 | 1.41 | 0.06 | 4.44% | 1.38 | 1.45 | 1.33 | 805,482 |
| Apr 10 2024 | 1.35 | -0.05 | -3.57% | 1.35 | 1.41 | 1.33 | 452,064 |
| Apr 09 2024 | 1.40 | -0.07 | -4.76% | 1.47 | 1.47 | 1.335 | 689,594 |
| Apr 08 2024 | 1.47 | 0.07 | 5.00% | 1.42 | 1.47 | 1.405 | 885,887 |
| Apr 05 2024 | 1.40 | -0.04 | -2.78% | 1.46 | 1.47 | 1.38 | 1,127,995 |
| Apr 04 2024 | 1.44 | 0.08 | 5.88% | 1.38 | 1.56 | 1.38 | 1,833,956 |
| Apr 03 2024 | 1.36 | -0.04 | -2.86% | 1.40 | 1.415 | 1.32 | 908,682 |
| Apr 02 2024 | 1.40 | -0.06 | -4.11% | 1.42 | 1.44 | 1.3699 | 708,298 |
| Apr 01 2024 | 1.46 | -0.02 | -1.35% | 1.49 | 1.52 | 1.37 | 1,959,460 |
| Mar 28 2024 | 1.48 | 0.08 | 5.71% | 1.37 | 1.61 | 1.33 | 4,169,293 |
| Mar 27 2024 | 1.40 | 0.09 | 6.87% | 1.28 | 1.47 | 1.28 | 1,328,667 |
| Mar 26 2024 | 1.31 | 0.03 | 2.34% | 1.27 | 1.345 | 1.26 | 736,216 |
| Mar 25 2024 | 1.28 | 0.01 | 0.79% | 1.25 | 1.29 | 1.24 | 578,837 |
| Mar 22 2024 | 1.27 | -0.09 | -6.62% | 1.33 | 1.38 | 1.265 | 611,134 |
| Mar 21 2024 | 1.36 | 0.14 | 11.48% | 1.21 | 1.39 | 1.21 | 1,046,136 |
| Mar 20 2024 | 1.22 | 0.01 | 0.83% | 1.20 | 1.275 | 1.20 | 677,114 |
| Mar 19 2024 | 1.21 | 0.04 | 3.42% | 1.15 | 1.24 | 1.15 | 433,260 |
| Mar 18 2024 | 1.17 | -0.12 | -9.30% | 1.24 | 1.26 | 1.16 | 688,717 |
| Mar 15 2024 | 1.29 | 0.13 | 11.21% | 1.17 | 1.305 | 1.14 | 1,660,222 |
| Mar 14 2024 | 1.16 | -0.05 | -4.13% | 1.20 | 1.25 | 1.13 | 882,935 |
| Mar 13 2024 | 1.21 | -0.03 | -2.42% | 1.26 | 1.29 | 1.20 | 759,515 |
| Mar 12 2024 | 1.24 | -0.05 | -3.88% | 1.28 | 1.36 | 1.23 | 930,375 |
| Mar 11 2024 | 1.29 | -0.01 | -0.77% | 1.23 | 1.45 | 1.21 | 1,380,866 |
| Mar 08 2024 | 1.30 | 0.18 | 16.07% | 1.14 | 1.42 | 1.14 | 2,990,994 |
| Mar 07 2024 | 1.12 | -0.01 | -0.88% | 1.15 | 1.15 | 1.07 | 418,474 |
| Mar 06 2024 | 1.13 | 0.05 | 4.63% | 1.10 | 1.14 | 1.085 | 197,255 |
| Mar 05 2024 | 1.08 | -0.06 | -5.26% | 1.12 | 1.14 | 1.08 | 421,668 |
| Mar 04 2024 | 1.14 | 0.03 | 2.70% | 1.10 | 1.16 | 1.065 | 789,823 |
| Mar 01 2024 | 1.11 | 0.07 | 6.73% | 1.05 | 1.12 | 1.05 | 370,579 |
| Feb 29 2024 | 1.04 | 0.00 | 0.00% | 1.06 | 1.08 | 1.0301 | 443,405 |
| Feb 28 2024 | 1.04 | -0.05 | -4.59% | 1.07 | 1.09 | 1.03 | 454,036 |
| Feb 27 2024 | 1.09 | 0.05 | 4.81% | 1.05 | 1.10 | 1.03 | 363,772 |
| Feb 26 2024 | 1.04 | 0.01 | 0.97% | 1.03 | 1.06 | 1.03 | 411,791 |
| Feb 23 2024 | 1.03 | -0.04 | -3.74% | 1.07 | 1.08 | 1.025 | 436,091 |
| Feb 22 2024 | 1.07 | 0.01 | 0.94% | 1.07 | 1.10 | 1.0501 | 429,339 |
| Feb 21 2024 | 1.06 | -0.03 | -2.75% | 1.07 | 1.105 | 1.04 | 540,050 |
| Feb 20 2024 | 1.09 | -0.03 | -2.68% | 1.10 | 1.1499 | 1.07 | 466,063 |
| Feb 16 2024 | 1.12 | -0.01 | -0.88% | 1.12 | 1.18 | 1.10 | 636,784 |
| Feb 15 2024 | 1.13 | 0.10 | 9.71% | 1.06 | 1.15 | 1.03 | 610,633 |
| Feb 14 2024 | 1.03 | 0.01 | 0.98% | 1.06 | 1.06 | 1.00 | 546,123 |
| Feb 13 2024 | 1.02 | -0.06 | -5.56% | 1.10 | 1.1091 | 1.02 | 884,699 |
| Feb 12 2024 | 1.08 | 0.00 | 0.00% | 1.11 | 1.1394 | 1.06 | 1,238,496 |
| Feb 09 2024 | 1.08 | 0.00 | 0.00% | 1.14 | 1.15 | 1.055 | 2,323,267 |
| Feb 08 2024 | 1.08 | 0.03 | 2.86% | 1.06 | 1.08 | 1.02 | 500,656 |
| Feb 07 2024 | 1.05 | -0.06 | -5.41% | 1.10 | 1.12 | 1.05 | 896,642 |
| Feb 06 2024 | 1.11 | 0.07 | 6.73% | 1.07 | 1.15 | 1.07 | 1,157,268 |
| Feb 05 2024 | 1.04 | 0.06 | 6.12% | 1.02 | 1.115 | 0.9901 | 1,104,489 |
| Feb 02 2024 | 0.98 | 0.1172 | 13.58% | 0.8974 | 0.99 | 0.8816 | 677,062 |
| Feb 01 2024 | 0.8628 | -0.0673 | -7.24% | 0.941 | 1.039 | 0.8414 | 2,201,461 |
| Jan 31 2024 | 0.9301 | -0.0699 | -6.99% | 1.01 | 1.02 | 0.92 | 986,055 |
| Jan 30 2024 | 1.00 | -0.09 | -8.26% | 1.07 | 1.08 | 0.99 | 684,294 |
| Jan 29 2024 | 1.09 | -0.01 | -0.91% | 1.11 | 1.11 | 1.06 | 445,168 |
| Jan 26 2024 | 1.10 | 0.01 | 0.92% | 1.08 | 1.1204 | 1.07 | 302,013 |
| Jan 25 2024 | 1.09 | 0.04 | 3.81% | 1.04 | 1.09 | 1.03 | 738,918 |
| Jan 24 2024 | 1.05 | 0.01 | 0.96% | 1.07 | 1.07 | 1.03 | 403,391 |
| Jan 23 2024 | 1.04 | 0.01 | 0.97% | 1.09 | 1.0987 | 1.02 | 300,053 |
| Jan 22 2024 | 1.03 | -0.02 | -1.90% | 1.05 | 1.10 | 1.02 | 1,175,688 |
